Ahn-Gook Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,250.00	10,250.00	9,910.00	10,100.00	8,367.97	65,766
2022-05-16	10,200.00	10,450.00	10,200.00	10,350.00	8,575.10	19,066
2022-05-13	10,000.00	10,200.00	10,000.00	10,200.00	8,450.82	15,960
2022-05-12	10,200.00	10,350.00	10,000.00	10,000.00	8,285.12	26,259
2022-05-11	10,250.00	10,450.00	10,200.00	10,350.00	8,575.10	18,256
2022-05-10	10,200.00	10,400.00	10,000.00	10,400.00	8,616.52	29,759
2022-05-09	10,650.00	10,700.00	10,350.00	10,400.00	8,616.52	28,878
2022-05-06	10,650.00	10,850.00	10,600.00	10,700.00	8,865.08	18,830
2022-05-04	10,950.00	11,000.00	10,800.00	10,800.00	8,947.93	14,146
2022-05-03	11,000.00	11,100.00	10,900.00	10,900.00	9,030.78	12,032
2022-05-02	11,000.00	11,100.00	10,900.00	11,000.00	9,113.63	11,628
2022-04-29	11,050.00	11,150.00	10,900.00	11,100.00	9,196.48	19,876
2022-04-28	11,000.00	11,050.00	10,850.00	10,950.00	9,072.21	26,814
2022-04-27	11,000.00	11,200.00	10,800.00	11,000.00	9,113.63	31,251
2022-04-26	11,200.00	11,250.00	11,150.00	11,200.00	9,279.33	23,104
2022-04-25	11,400.00	11,400.00	11,150.00	11,150.00	9,237.91	32,662
2022-04-22	11,650.00	11,650.00	11,300.00	11,500.00	9,527.89	31,668
2022-04-21	11,450.00	11,700.00	11,450.00	11,650.00	9,652.16	53,879
2022-04-20	11,450.00	11,500.00	11,400.00	11,450.00	9,486.46	22,007
2022-04-19	11,350.00	11,450.00	11,300.00	11,400.00	9,445.04	40,192
2022-04-18	11,350.00	11,450.00	11,200.00	11,350.00	9,403.61	40,633
2022-04-15	11,550.00	11,550.00	11,350.00	11,350.00	9,403.61	27,006
2022-04-14	11,400.00	11,600.00	11,350.00	11,600.00	9,610.74	31,550
2022-04-13	11,300.00	11,500.00	11,250.00	11,400.00	9,445.04	23,722
2022-04-12	11,150.00	11,400.00	11,100.00	11,300.00	9,362.19	44,850
2022-04-11	11,250.00	11,350.00	11,050.00	11,300.00	9,362.19	24,786
2022-04-08	11,250.00	11,350.00	11,100.00	11,250.00	9,320.76	38,865
2022-04-07	11,600.00	11,600.00	11,050.00	11,250.00	9,320.76	95,775
2022-04-06	11,500.00	11,850.00	11,500.00	11,700.00	9,693.59	57,371
2022-04-05	11,300.00	11,700.00	11,250.00	11,550.00	9,569.31	67,211
2022-04-04	11,300.00	11,350.00	11,200.00	11,300.00	9,362.19	51,337
2022-04-01	11,450.00	11,500.00	11,250.00	11,400.00	9,445.04	36,750
2022-03-31	11,350.00	11,500.00	11,300.00	11,400.00	9,445.04	33,260
2022-03-30	11,550.00	11,600.00	11,300.00	11,400.00	9,445.04	39,613
2022-03-29	11,550.00	11,700.00	11,450.00	11,550.00	9,569.31	34,516
2022-03-28	11,750.00	11,800.00	11,450.00	11,600.00	9,610.74	44,390
2022-03-25	11,650.00	11,650.00	11,400.00	11,650.00	9,652.16	42,084
2022-03-24	11,550.00	11,700.00	11,350.00	11,650.00	9,652.16	42,633
2022-03-23	11,700.00	11,750.00	11,500.00	11,550.00	9,569.31	58,506
2022-03-22	11,600.00	11,900.00	11,500.00	11,550.00	9,569.31	94,209
2022-03-21	11,600.00	11,750.00	11,500.00	11,650.00	9,652.16	125,516
2022-03-18	11,500.00	11,550.00	11,150.00	11,450.00	9,486.46	85,841
2022-03-17	11,250.00	11,450.00	11,050.00	11,400.00	9,445.04	111,551
2022-03-16	11,050.00	11,250.00	10,900.00	11,150.00	9,237.91	59,493
2022-03-15	10,850.00	11,050.00	10,700.00	10,850.00	8,989.36	47,696
2022-03-14	11,100.00	11,150.00	10,750.00	10,900.00	9,030.78	61,983
2022-03-11	11,000.00	11,300.00	10,950.00	11,150.00	9,237.91	72,307
2022-03-10	10,950.00	11,150.00	10,950.00	11,050.00	9,155.06	51,525
2022-03-08	10,550.00	11,050.00	10,450.00	10,850.00	8,989.36	60,656
2022-03-07	11,150.00	11,150.00	10,600.00	10,800.00	8,947.93	58,400
2022-03-04	10,950.00	11,250.00	10,950.00	11,150.00	9,237.91	67,214
2022-03-03	11,100.00	11,100.00	10,800.00	11,050.00	9,155.06	64,040
2022-03-02	10,800.00	11,000.00	10,650.00	11,000.00	9,113.63	63,322
2022-02-28	10,500.00	10,900.00	10,350.00	10,750.00	8,906.50	94,045
2022-02-25	10,650.00	10,850.00	10,500.00	10,700.00	8,865.08	97,658
2022-02-24	11,050.00	11,150.00	10,500.00	10,550.00	8,740.80	167,613
2022-02-23	10,850.00	11,350.00	10,750.00	11,300.00	9,362.19	203,969
2022-02-22	10,750.00	11,850.00	10,700.00	10,700.00	8,865.08	725,406
2022-02-21	10,500.00	11,300.00	10,350.00	11,000.00	9,113.63	222,922
2022-02-18	10,150.00	10,800.00	10,150.00	10,650.00	8,823.65	54,235

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.