Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,320.00 | 9,380.00 | 9,260.00 | 9,350.00 | 7,746.59 | 62,697 |
| 2022-08-10 | 9,410.00 | 9,420.00 | 9,260.00 | 9,320.00 | 7,721.73 | 90,755 |
| 2022-08-09 | 9,240.00 | 9,400.00 | 9,240.00 | 9,310.00 | 7,713.45 | 92,814 |
| 2022-08-08 | 9,580.00 | 9,940.00 | 9,320.00 | 9,320.00 | 7,721.73 | 467,449 |
| 2022-08-05 | 9,490.00 | 9,680.00 | 9,200.00 | 9,450.00 | 7,829.44 | 508,010 |
| 2022-08-04 | 8,580.00 | 10,850.00 | 8,550.00 | 10,100.00 | 8,367.97 | 3,334,308 |
| 2022-08-03 | 8,500.00 | 8,580.00 | 8,440.00 | 8,530.00 | 7,067.21 | 5,974 |
| 2022-08-02 | 8,500.00 | 8,680.00 | 8,420.00 | 8,520.00 | 7,058.92 | 11,071 |
| 2022-08-01 | 8,520.00 | 8,560.00 | 8,450.00 | 8,500.00 | 7,042.35 | 6,471 |
| 2022-07-29 | 8,560.00 | 8,570.00 | 8,470.00 | 8,550.00 | 7,083.78 | 10,643 |
| 2022-07-28 | 8,700.00 | 8,700.00 | 8,480.00 | 8,530.00 | 7,067.21 | 10,509 |
| 2022-07-27 | 8,460.00 | 8,640.00 | 8,440.00 | 8,580.00 | 7,108.63 | 6,821 |
| 2022-07-26 | 8,470.00 | 8,530.00 | 8,430.00 | 8,460.00 | 7,009.21 | 4,170 |
| 2022-07-25 | 8,620.00 | 8,620.00 | 8,470.00 | 8,490.00 | 7,034.07 | 12,145 |
| 2022-07-22 | 8,850.00 | 8,900.00 | 8,620.00 | 8,620.00 | 7,141.77 | 11,154 |
| 2022-07-21 | 8,850.00 | 8,850.00 | 8,750.00 | 8,850.00 | 7,332.33 | 6,794 |
| 2022-07-20 | 8,930.00 | 8,930.00 | 8,820.00 | 8,820.00 | 7,307.48 | 13,560 |
| 2022-07-19 | 8,830.00 | 8,910.00 | 8,740.00 | 8,860.00 | 7,340.62 | 14,501 |
| 2022-07-18 | 8,750.00 | 9,080.00 | 8,750.00 | 8,830.00 | 7,315.76 | 26,380 |
| 2022-07-15 | 8,700.00 | 8,790.00 | 8,590.00 | 8,730.00 | 7,232.91 | 13,398 |
| 2022-07-14 | 8,740.00 | 8,870.00 | 8,670.00 | 8,760.00 | 7,257.77 | 18,453 |
| 2022-07-13 | 8,830.00 | 9,130.00 | 8,620.00 | 8,770.00 | 7,266.05 | 51,213 |
| 2022-07-12 | 8,330.00 | 8,730.00 | 8,200.00 | 8,700.00 | 7,208.05 | 44,528 |
| 2022-07-11 | 8,450.00 | 8,490.00 | 8,340.00 | 8,340.00 | 6,909.79 | 16,850 |
| 2022-07-08 | 8,450.00 | 8,460.00 | 8,360.00 | 8,370.00 | 6,934.65 | 6,482 |
| 2022-07-07 | 8,210.00 | 8,400.00 | 8,210.00 | 8,360.00 | 6,926.36 | 13,560 |
| 2022-07-06 | 8,190.00 | 8,330.00 | 8,010.00 | 8,240.00 | 6,826.94 | 17,044 |
| 2022-07-05 | 7,910.00 | 8,150.00 | 7,910.00 | 8,090.00 | 6,702.66 | 7,818 |
| 2022-07-04 | 8,100.00 | 8,100.00 | 7,780.00 | 7,910.00 | 6,553.53 | 14,294 |
| 2022-07-01 | 8,030.00 | 8,200.00 | 7,970.00 | 8,030.00 | 6,652.95 | 15,261 |
| 2022-06-30 | 8,040.00 | 8,200.00 | 8,030.00 | 8,160.00 | 6,760.66 | 12,197 |
| 2022-06-29 | 7,950.00 | 8,150.00 | 7,950.00 | 8,080.00 | 6,694.38 | 11,815 |
| 2022-06-28 | 8,130.00 | 8,180.00 | 8,040.00 | 8,130.00 | 6,735.80 | 12,802 |
| 2022-06-27 | 7,790.00 | 8,190.00 | 7,730.00 | 8,090.00 | 6,702.66 | 33,549 |
| 2022-06-24 | 7,270.00 | 7,980.00 | 7,270.00 | 7,630.00 | 6,321.55 | 59,627 |
| 2022-06-23 | 7,790.00 | 7,850.00 | 7,310.00 | 7,310.00 | 6,056.42 | 47,664 |
| 2022-06-22 | 8,200.00 | 8,300.00 | 7,790.00 | 7,820.00 | 6,478.96 | 36,430 |
| 2022-06-21 | 8,070.00 | 8,270.00 | 8,070.00 | 8,170.00 | 6,768.94 | 18,203 |
| 2022-06-20 | 8,600.00 | 8,600.00 | 8,070.00 | 8,130.00 | 6,735.80 | 52,836 |
| 2022-06-17 | 8,400.00 | 8,730.00 | 8,370.00 | 8,600.00 | 7,125.20 | 40,211 |
| 2022-06-16 | 8,750.00 | 9,070.00 | 8,700.00 | 8,700.00 | 7,208.05 | 24,592 |
| 2022-06-15 | 8,810.00 | 9,020.00 | 8,650.00 | 8,760.00 | 7,257.77 | 56,663 |
| 2022-06-14 | 9,010.00 | 9,240.00 | 8,970.00 | 9,040.00 | 7,489.75 | 49,058 |
| 2022-06-13 | 9,710.00 | 9,710.00 | 9,300.00 | 9,350.00 | 7,746.59 | 45,927 |
| 2022-06-10 | 9,870.00 | 9,870.00 | 9,740.00 | 9,800.00 | 8,119.42 | 12,648 |
| 2022-06-09 | 9,900.00 | 9,920.00 | 9,800.00 | 9,870.00 | 8,177.41 | 14,219 |
| 2022-06-08 | 10,000.00 | 10,050.00 | 9,880.00 | 9,950.00 | 8,243.69 | 18,794 |
| 2022-06-07 | 10,100.00 | 10,200.00 | 9,950.00 | 10,050.00 | 8,326.55 | 12,067 |
| 2022-06-03 | 10,150.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,367.97 | 13,317 |
| 2022-06-02 | 10,050.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,367.97 | 11,124 |
| 2022-05-31 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 8,409.40 | 16,817 |
| 2022-05-30 | 10,000.00 | 10,200.00 | 9,880.00 | 10,200.00 | 8,450.82 | 24,227 |
| 2022-05-27 | 10,100.00 | 10,100.00 | 9,920.00 | 9,950.00 | 8,243.69 | 21,629 |
| 2022-05-26 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 8,285.12 | 12,834 |
| 2022-05-25 | 9,900.00 | 10,100.00 | 9,750.00 | 10,000.00 | 8,285.12 | 27,165 |
| 2022-05-24 | 9,980.00 | 10,050.00 | 9,800.00 | 9,800.00 | 8,119.42 | 18,436 |
| 2022-05-23 | 9,990.00 | 9,990.00 | 9,810.00 | 9,980.00 | 8,268.55 | 12,169 |
| 2022-05-20 | 9,750.00 | 9,970.00 | 9,750.00 | 9,940.00 | 8,235.41 | 14,575 |
| 2022-05-19 | 9,850.00 | 9,890.00 | 9,780.00 | 9,800.00 | 8,119.42 | 39,170 |
| 2022-05-18 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 8,285.12 | 29,605 |
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.