Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,890.00 | 9,030.00 | 8,880.00 | 8,930.00 | 7,571.40 | 16,525 |
| 2023-02-06 | 9,100.00 | 9,120.00 | 8,860.00 | 8,920.00 | 7,562.92 | 32,423 |
| 2023-02-03 | 9,190.00 | 9,190.00 | 9,110.00 | 9,120.00 | 7,732.50 | 16,766 |
| 2023-02-02 | 9,110.00 | 9,220.00 | 9,110.00 | 9,170.00 | 7,774.89 | 16,850 |
| 2023-02-01 | 9,100.00 | 9,170.00 | 9,050.00 | 9,110.00 | 7,724.02 | 10,175 |
| 2023-01-31 | 9,170.00 | 9,170.00 | 8,970.00 | 9,080.00 | 7,698.58 | 20,749 |
| 2023-01-30 | 9,180.00 | 9,250.00 | 9,130.00 | 9,170.00 | 7,774.89 | 19,975 |
| 2023-01-27 | 9,300.00 | 9,300.00 | 9,120.00 | 9,180.00 | 7,783.37 | 14,747 |
| 2023-01-26 | 9,170.00 | 9,270.00 | 9,170.00 | 9,200.00 | 7,800.33 | 13,342 |
| 2023-01-25 | 9,350.00 | 9,400.00 | 9,240.00 | 9,260.00 | 7,851.20 | 15,166 |
| 2023-01-20 | 9,220.00 | 9,370.00 | 9,200.00 | 9,340.00 | 7,919.03 | 7,339 |
| 2023-01-19 | 9,170.00 | 9,340.00 | 9,110.00 | 9,220.00 | 7,817.28 | 8,918 |
| 2023-01-18 | 9,170.00 | 9,290.00 | 9,170.00 | 9,180.00 | 7,783.37 | 17,824 |
| 2023-01-17 | 9,290.00 | 9,320.00 | 9,150.00 | 9,240.00 | 7,834.24 | 15,946 |
| 2023-01-16 | 9,130.00 | 9,340.00 | 9,120.00 | 9,340.00 | 7,919.03 | 18,578 |
| 2023-01-13 | 9,300.00 | 9,340.00 | 9,070.00 | 9,090.00 | 7,707.06 | 48,828 |
| 2023-01-12 | 9,460.00 | 9,460.00 | 9,200.00 | 9,350.00 | 7,927.51 | 35,651 |
| 2023-01-11 | 9,330.00 | 9,480.00 | 9,240.00 | 9,460.00 | 8,020.77 | 23,372 |
| 2023-01-10 | 9,510.00 | 9,520.00 | 9,190.00 | 9,320.00 | 7,902.07 | 32,784 |
| 2023-01-09 | 9,490.00 | 9,600.00 | 9,350.00 | 9,450.00 | 8,012.29 | 32,332 |
| 2023-01-06 | 9,360.00 | 9,450.00 | 9,250.00 | 9,410.00 | 7,978.38 | 20,930 |
| 2023-01-05 | 9,290.00 | 9,450.00 | 9,270.00 | 9,370.00 | 7,944.46 | 38,014 |
| 2023-01-04 | 9,050.00 | 9,300.00 | 8,950.00 | 9,270.00 | 7,859.68 | 33,570 |
| 2023-01-03 | 8,960.00 | 9,060.00 | 8,660.00 | 8,910.00 | 7,554.45 | 24,903 |
| 2023-01-02 | 9,190.00 | 9,350.00 | 8,950.00 | 8,950.00 | 7,588.36 | 25,523 |
| 2022-12-29 | 9,580.00 | 9,580.00 | 9,170.00 | 9,190.00 | 7,791.85 | 45,039 |
| 2022-12-28 | 9,640.00 | 9,700.00 | 9,400.00 | 9,630.00 | 8,164.91 | 25,392 |
| 2022-12-27 | 9,550.00 | 9,770.00 | 9,550.00 | 9,640.00 | 7,986.86 | 24,486 |
| 2022-12-26 | 9,920.00 | 10,150.00 | 9,530.00 | 9,530.00 | 7,895.72 | 37,373 |
| 2022-12-23 | 10,150.00 | 10,250.00 | 9,810.00 | 9,920.00 | 8,218.84 | 52,005 |
| 2022-12-22 | 9,930.00 | 10,200.00 | 9,900.00 | 10,150.00 | 8,409.40 | 105,070 |
| 2022-12-21 | 9,510.00 | 9,990.00 | 9,460.00 | 9,860.00 | 8,169.13 | 97,118 |
| 2022-12-20 | 9,400.00 | 9,550.00 | 9,230.00 | 9,510.00 | 7,879.15 | 27,973 |
| 2022-12-19 | 9,530.00 | 9,560.00 | 9,340.00 | 9,400.00 | 7,788.01 | 21,534 |
| 2022-12-16 | 9,600.00 | 9,750.00 | 9,490.00 | 9,530.00 | 7,895.72 | 30,804 |
| 2022-12-15 | 9,620.00 | 9,950.00 | 9,570.00 | 9,710.00 | 8,044.85 | 112,919 |
| 2022-12-14 | 9,530.00 | 9,750.00 | 9,400.00 | 9,590.00 | 7,945.43 | 45,075 |
| 2022-12-13 | 9,490.00 | 9,850.00 | 8,910.00 | 9,510.00 | 7,879.15 | 215,331 |
| 2022-12-12 | 9,280.00 | 9,460.00 | 9,280.00 | 9,370.00 | 7,763.16 | 51,610 |
| 2022-12-09 | 9,110.00 | 9,300.00 | 8,900.00 | 9,240.00 | 7,655.45 | 37,628 |
| 2022-12-08 | 9,240.00 | 9,250.00 | 8,720.00 | 8,980.00 | 7,440.04 | 36,288 |
| 2022-12-07 | 9,190.00 | 9,240.00 | 8,550.00 | 9,240.00 | 7,655.45 | 62,153 |
| 2022-12-06 | 9,200.00 | 9,420.00 | 9,000.00 | 9,290.00 | 7,696.88 | 31,925 |
| 2022-12-05 | 9,200.00 | 9,400.00 | 9,100.00 | 9,220.00 | 7,638.88 | 49,769 |
| 2022-12-02 | 9,210.00 | 9,230.00 | 9,030.00 | 9,200.00 | 7,622.31 | 48,837 |
| 2022-12-01 | 9,000.00 | 9,170.00 | 8,970.00 | 9,160.00 | 7,589.17 | 74,928 |
| 2022-11-30 | 9,050.00 | 9,050.00 | 8,940.00 | 8,950.00 | 7,415.18 | 48,522 |
| 2022-11-29 | 8,810.00 | 8,990.00 | 8,800.00 | 8,980.00 | 7,440.04 | 57,799 |
| 2022-11-28 | 8,790.00 | 9,070.00 | 8,710.00 | 8,940.00 | 7,406.90 | 118,663 |
| 2022-11-25 | 8,910.00 | 8,970.00 | 8,790.00 | 8,790.00 | 7,282.62 | 93,118 |
| 2022-11-24 | 8,470.00 | 9,860.00 | 8,470.00 | 8,910.00 | 7,382.04 | 2,365,555 |
| 2022-11-23 | 8,500.00 | 8,500.00 | 8,380.00 | 8,390.00 | 6,951.22 | 40,546 |
| 2022-11-22 | 8,240.00 | 9,180.00 | 8,230.00 | 8,340.00 | 6,909.79 | 463,767 |
| 2022-11-21 | 8,410.00 | 8,410.00 | 8,260.00 | 8,280.00 | 6,860.08 | 17,744 |
| 2022-11-18 | 8,570.00 | 8,600.00 | 8,350.00 | 8,410.00 | 6,967.79 | 23,922 |
| 2022-11-17 | 8,500.00 | 8,650.00 | 8,390.00 | 8,550.00 | 7,083.78 | 65,299 |
| 2022-11-16 | 8,400.00 | 8,490.00 | 8,270.00 | 8,440.00 | 6,992.64 | 53,025 |
| 2022-11-15 | 8,140.00 | 8,360.00 | 8,140.00 | 8,350.00 | 6,918.08 | 54,821 |
| 2022-11-14 | 8,020.00 | 8,200.00 | 7,960.00 | 8,140.00 | 6,744.09 | 37,312 |
| 2022-11-11 | 8,050.00 | 8,090.00 | 7,940.00 | 8,020.00 | 6,644.67 | 24,651 |
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.