Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,320.00 | 8,590.00 | 8,280.00 | 8,440.00 | 7,155.95 | 33,784 |
| 2023-05-03 | 8,310.00 | 8,410.00 | 8,300.00 | 8,320.00 | 7,054.21 | 16,819 |
| 2023-05-02 | 8,460.00 | 8,520.00 | 8,300.00 | 8,360.00 | 7,088.12 | 43,404 |
| 2023-04-28 | 8,650.00 | 8,780.00 | 8,380.00 | 8,500.00 | 7,206.82 | 95,332 |
| 2023-04-27 | 8,250.00 | 8,800.00 | 8,030.00 | 8,710.00 | 7,384.87 | 235,644 |
| 2023-04-26 | 7,980.00 | 8,040.00 | 7,880.00 | 8,010.00 | 6,791.37 | 17,926 |
| 2023-04-25 | 8,010.00 | 8,040.00 | 7,830.00 | 7,980.00 | 6,765.94 | 24,131 |
| 2023-04-24 | 8,350.00 | 8,450.00 | 8,040.00 | 8,070.00 | 6,842.24 | 47,417 |
| 2023-04-21 | 7,980.00 | 8,190.00 | 7,960.00 | 8,100.00 | 6,867.68 | 23,729 |
| 2023-04-20 | 8,160.00 | 8,190.00 | 8,050.00 | 8,050.00 | 6,825.29 | 46,269 |
| 2023-04-19 | 8,080.00 | 8,210.00 | 8,070.00 | 8,160.00 | 6,918.55 | 12,785 |
| 2023-04-18 | 8,210.00 | 8,250.00 | 8,070.00 | 8,070.00 | 6,842.24 | 26,784 |
| 2023-04-17 | 8,350.00 | 8,390.00 | 8,180.00 | 8,210.00 | 6,960.94 | 18,621 |
| 2023-04-14 | 8,180.00 | 8,400.00 | 8,180.00 | 8,350.00 | 7,079.64 | 28,548 |
| 2023-04-13 | 8,170.00 | 8,290.00 | 8,150.00 | 8,260.00 | 7,003.34 | 21,456 |
| 2023-04-12 | 7,920.00 | 8,240.00 | 7,870.00 | 8,240.00 | 6,986.38 | 54,612 |
| 2023-04-11 | 7,730.00 | 8,020.00 | 7,680.00 | 7,870.00 | 6,672.67 | 27,962 |
| 2023-04-10 | 7,790.00 | 7,840.00 | 7,680.00 | 7,730.00 | 6,553.97 | 24,267 |
| 2023-04-07 | 7,920.00 | 7,930.00 | 7,780.00 | 7,840.00 | 6,647.23 | 24,228 |
| 2023-04-06 | 8,030.00 | 8,050.00 | 7,810.00 | 7,920.00 | 6,715.06 | 28,343 |
| 2023-04-05 | 7,870.00 | 8,090.00 | 7,780.00 | 8,050.00 | 6,825.29 | 46,926 |
| 2023-04-04 | 7,690.00 | 7,880.00 | 7,610.00 | 7,860.00 | 6,664.19 | 20,473 |
| 2023-04-03 | 7,660.00 | 7,700.00 | 7,590.00 | 7,600.00 | 6,443.75 | 19,304 |
| 2023-03-31 | 7,750.00 | 7,770.00 | 7,650.00 | 7,670.00 | 6,503.10 | 20,860 |
| 2023-03-30 | 7,680.00 | 7,790.00 | 7,580.00 | 7,780.00 | 6,596.36 | 17,087 |
| 2023-03-29 | 7,670.00 | 7,690.00 | 7,600.00 | 7,680.00 | 6,511.58 | 8,199 |
| 2023-03-28 | 7,500.00 | 7,690.00 | 7,490.00 | 7,650.00 | 6,486.14 | 12,235 |
| 2023-03-27 | 7,620.00 | 7,620.00 | 7,440.00 | 7,560.00 | 6,409.83 | 27,848 |
| 2023-03-24 | 7,660.00 | 7,690.00 | 7,560.00 | 7,610.00 | 6,452.23 | 10,845 |
| 2023-03-23 | 7,700.00 | 7,900.00 | 7,620.00 | 7,660.00 | 6,494.62 | 14,961 |
| 2023-03-22 | 7,860.00 | 7,870.00 | 7,690.00 | 7,740.00 | 6,562.45 | 12,771 |
| 2023-03-21 | 7,950.00 | 7,990.00 | 7,800.00 | 7,800.00 | 6,613.32 | 17,806 |
| 2023-03-20 | 7,810.00 | 8,020.00 | 7,810.00 | 7,950.00 | 6,740.50 | 9,185 |
| 2023-03-17 | 7,630.00 | 7,850.00 | 7,630.00 | 7,850.00 | 6,655.71 | 12,678 |
| 2023-03-16 | 7,700.00 | 7,700.00 | 7,510.00 | 7,600.00 | 6,443.75 | 13,597 |
| 2023-03-15 | 7,700.00 | 7,800.00 | 7,650.00 | 7,690.00 | 6,520.06 | 18,833 |
| 2023-03-14 | 7,860.00 | 7,860.00 | 7,590.00 | 7,690.00 | 6,520.06 | 34,531 |
| 2023-03-13 | 8,000.00 | 8,000.00 | 7,780.00 | 7,880.00 | 6,681.15 | 31,372 |
| 2023-03-10 | 8,120.00 | 8,300.00 | 8,050.00 | 8,070.00 | 6,842.24 | 17,451 |
| 2023-03-09 | 8,250.00 | 8,300.00 | 8,170.00 | 8,220.00 | 6,969.42 | 8,396 |
| 2023-03-08 | 8,320.00 | 8,320.00 | 8,170.00 | 8,260.00 | 7,003.34 | 31,669 |
| 2023-03-07 | 8,340.00 | 8,410.00 | 8,280.00 | 8,340.00 | 7,071.17 | 17,382 |
| 2023-03-06 | 8,510.00 | 8,510.00 | 8,340.00 | 8,410.00 | 7,130.52 | 12,557 |
| 2023-03-03 | 8,260.00 | 8,520.00 | 8,260.00 | 8,410.00 | 7,130.52 | 14,454 |
| 2023-03-02 | 8,250.00 | 8,290.00 | 8,210.00 | 8,260.00 | 7,003.34 | 10,088 |
| 2023-02-28 | 8,300.00 | 8,340.00 | 8,240.00 | 8,250.00 | 6,994.86 | 10,883 |
| 2023-02-27 | 8,360.00 | 8,380.00 | 8,240.00 | 8,300.00 | 7,037.25 | 11,274 |
| 2023-02-24 | 8,650.00 | 8,660.00 | 8,380.00 | 8,390.00 | 7,113.56 | 24,072 |
| 2023-02-23 | 8,570.00 | 8,600.00 | 8,490.00 | 8,600.00 | 7,291.61 | 10,100 |
| 2023-02-22 | 8,630.00 | 8,660.00 | 8,500.00 | 8,540.00 | 7,240.74 | 14,471 |
| 2023-02-21 | 8,670.00 | 8,740.00 | 8,620.00 | 8,680.00 | 7,359.44 | 19,824 |
| 2023-02-20 | 8,500.00 | 8,700.00 | 8,490.00 | 8,660.00 | 7,342.48 | 16,596 |
| 2023-02-17 | 8,580.00 | 8,580.00 | 8,480.00 | 8,500.00 | 7,206.82 | 7,811 |
| 2023-02-16 | 8,540.00 | 8,600.00 | 8,480.00 | 8,590.00 | 7,283.13 | 9,789 |
| 2023-02-15 | 8,610.00 | 8,660.00 | 8,450.00 | 8,510.00 | 7,215.30 | 15,429 |
| 2023-02-14 | 8,660.00 | 8,700.00 | 8,470.00 | 8,610.00 | 7,300.09 | 25,774 |
| 2023-02-13 | 8,620.00 | 8,700.00 | 8,440.00 | 8,630.00 | 7,317.05 | 18,900 |
| 2023-02-10 | 8,870.00 | 8,890.00 | 8,560.00 | 8,610.00 | 7,300.09 | 46,273 |
| 2023-02-09 | 8,890.00 | 8,910.00 | 8,840.00 | 8,850.00 | 7,503.57 | 16,691 |
| 2023-02-08 | 8,930.00 | 8,980.00 | 8,870.00 | 8,890.00 | 7,537.49 | 21,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 633.0000 KRW |
| 2024-12-27 | 440.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.