Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,980.00 | 7,980.00 | 7,850.00 | 7,890.00 | 6,536.96 | 19,804 |
| 2022-11-09 | 7,900.00 | 8,040.00 | 7,820.00 | 7,980.00 | 6,611.53 | 36,286 |
| 2022-11-08 | 7,760.00 | 7,880.00 | 7,700.00 | 7,860.00 | 6,512.10 | 33,838 |
| 2022-11-07 | 7,980.00 | 7,980.00 | 7,560.00 | 7,770.00 | 6,437.54 | 115,553 |
| 2022-11-04 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 6,710.95 | 63,517 |
| 2022-11-03 | 8,360.00 | 8,390.00 | 8,220.00 | 8,310.00 | 6,884.93 | 55,413 |
| 2022-11-02 | 8,250.00 | 8,500.00 | 8,220.00 | 8,440.00 | 6,992.64 | 58,106 |
| 2022-11-01 | 8,200.00 | 8,430.00 | 8,200.00 | 8,320.00 | 6,893.22 | 55,549 |
| 2022-10-31 | 8,150.00 | 8,440.00 | 8,150.00 | 8,250.00 | 6,835.22 | 176,086 |
| 2022-10-28 | 8,350.00 | 8,440.00 | 8,110.00 | 8,130.00 | 6,735.80 | 160,364 |
| 2022-10-27 | 8,290.00 | 9,000.00 | 8,100.00 | 8,440.00 | 6,992.64 | 939,138 |
| 2022-10-26 | 8,010.00 | 9,880.00 | 7,930.00 | 8,200.00 | 6,793.80 | 3,801,537 |
| 2022-10-25 | 7,910.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,628.10 | 8,119 |
| 2022-10-24 | 7,940.00 | 8,070.00 | 7,910.00 | 7,910.00 | 6,553.53 | 7,289 |
| 2022-10-21 | 7,870.00 | 7,940.00 | 7,770.00 | 7,920.00 | 6,561.81 | 11,218 |
| 2022-10-20 | 7,970.00 | 8,080.00 | 7,830.00 | 7,970.00 | 6,603.24 | 10,766 |
| 2022-10-19 | 8,130.00 | 8,200.00 | 7,910.00 | 7,970.00 | 6,603.24 | 13,509 |
| 2022-10-18 | 7,940.00 | 8,100.00 | 7,820.00 | 8,080.00 | 6,694.38 | 22,281 |
| 2022-10-17 | 7,700.00 | 7,900.00 | 7,620.00 | 7,890.00 | 6,536.96 | 10,363 |
| 2022-10-14 | 7,620.00 | 7,910.00 | 7,610.00 | 7,910.00 | 6,553.53 | 18,256 |
| 2022-10-13 | 7,790.00 | 7,800.00 | 7,490.00 | 7,550.00 | 6,255.27 | 18,209 |
| 2022-10-12 | 7,510.00 | 7,950.00 | 7,510.00 | 7,780.00 | 6,445.82 | 25,090 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,620.00 | 7,650.00 | 6,338.12 | 22,937 |
| 2022-10-07 | 7,950.00 | 8,250.00 | 7,850.00 | 8,170.00 | 6,768.94 | 41,979 |
| 2022-10-06 | 8,210.00 | 8,210.00 | 7,880.00 | 7,880.00 | 6,528.67 | 35,878 |
| 2022-10-05 | 8,030.00 | 8,110.00 | 7,910.00 | 8,090.00 | 6,702.66 | 35,118 |
| 2022-10-04 | 7,500.00 | 8,700.00 | 7,410.00 | 8,030.00 | 6,652.95 | 418,205 |
| 2022-09-30 | 7,160.00 | 7,490.00 | 7,140.00 | 7,390.00 | 6,122.70 | 14,799 |
| 2022-09-29 | 7,500.00 | 7,560.00 | 7,360.00 | 7,360.00 | 6,097.85 | 19,553 |
| 2022-09-28 | 7,360.00 | 7,580.00 | 7,160.00 | 7,290.00 | 6,039.85 | 32,052 |
| 2022-09-27 | 7,290.00 | 7,620.00 | 7,270.00 | 7,460.00 | 6,180.70 | 38,136 |
| 2022-09-26 | 7,860.00 | 7,970.00 | 7,440.00 | 7,580.00 | 6,280.12 | 48,452 |
| 2022-09-23 | 8,330.00 | 8,380.00 | 8,000.00 | 8,010.00 | 6,636.38 | 32,928 |
| 2022-09-22 | 8,450.00 | 8,450.00 | 8,300.00 | 8,390.00 | 6,951.22 | 30,826 |
| 2022-09-21 | 8,550.00 | 8,560.00 | 8,370.00 | 8,530.00 | 7,067.21 | 17,072 |
| 2022-09-20 | 8,510.00 | 8,660.00 | 8,500.00 | 8,610.00 | 7,133.49 | 12,054 |
| 2022-09-19 | 8,790.00 | 8,790.00 | 8,510.00 | 8,510.00 | 7,050.64 | 23,899 |
| 2022-09-16 | 8,790.00 | 8,810.00 | 8,720.00 | 8,790.00 | 7,282.62 | 14,580 |
| 2022-09-15 | 8,940.00 | 8,950.00 | 8,780.00 | 8,820.00 | 7,307.48 | 15,263 |
| 2022-09-14 | 8,700.00 | 8,880.00 | 8,700.00 | 8,860.00 | 7,340.62 | 18,298 |
| 2022-09-13 | 8,810.00 | 8,950.00 | 8,810.00 | 8,940.00 | 7,406.90 | 14,623 |
| 2022-09-08 | 8,700.00 | 8,870.00 | 8,700.00 | 8,790.00 | 7,282.62 | 6,577 |
| 2022-09-07 | 8,810.00 | 8,890.00 | 8,550.00 | 8,700.00 | 7,208.05 | 40,999 |
| 2022-09-06 | 8,860.00 | 9,020.00 | 8,820.00 | 8,890.00 | 7,365.47 | 18,529 |
| 2022-09-05 | 8,950.00 | 9,000.00 | 8,840.00 | 8,890.00 | 7,365.47 | 23,116 |
| 2022-09-02 | 8,940.00 | 9,050.00 | 8,850.00 | 8,940.00 | 7,406.90 | 28,674 |
| 2022-09-01 | 9,200.00 | 9,230.00 | 8,900.00 | 8,990.00 | 7,448.32 | 46,215 |
| 2022-08-31 | 9,070.00 | 9,270.00 | 9,020.00 | 9,240.00 | 7,655.45 | 30,441 |
| 2022-08-30 | 8,920.00 | 9,110.00 | 8,920.00 | 9,070.00 | 7,514.60 | 48,978 |
| 2022-08-29 | 8,970.00 | 9,070.00 | 8,880.00 | 8,990.00 | 7,448.32 | 64,515 |
| 2022-08-26 | 9,380.00 | 9,460.00 | 9,250.00 | 9,300.00 | 7,705.16 | 94,888 |
| 2022-08-25 | 9,540.00 | 10,000.00 | 9,370.00 | 9,400.00 | 7,788.01 | 360,227 |
| 2022-08-24 | 9,300.00 | 9,530.00 | 9,280.00 | 9,480.00 | 7,854.29 | 77,874 |
| 2022-08-23 | 9,250.00 | 9,450.00 | 9,200.00 | 9,300.00 | 7,705.16 | 61,951 |
| 2022-08-22 | 9,200.00 | 9,490.00 | 9,170.00 | 9,340.00 | 7,738.30 | 142,653 |
| 2022-08-19 | 9,510.00 | 9,600.00 | 9,250.00 | 9,250.00 | 7,663.74 | 304,884 |
| 2022-08-18 | 9,080.00 | 11,350.00 | 8,950.00 | 9,570.00 | 7,928.86 | 3,167,351 |
| 2022-08-17 | 9,210.00 | 9,320.00 | 9,080.00 | 9,110.00 | 7,547.74 | 51,094 |
| 2022-08-16 | 9,350.00 | 9,380.00 | 9,240.00 | 9,280.00 | 7,688.59 | 51,945 |
| 2022-08-12 | 9,300.00 | 9,410.00 | 9,290.00 | 9,350.00 | 7,746.59 | 52,312 |
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.