Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,040.00 | 12,270.00 | 11,650.00 | 11,660.00 | 11,660.00 | 95,359 |
| 2026-07-15 | 11,600.00 | 12,300.00 | 11,490.00 | 12,130.00 | 12,130.00 | 157,374 |
| 2026-07-14 | 11,260.00 | 11,900.00 | 11,210.00 | 11,490.00 | 11,490.00 | 160,743 |
| 2026-07-13 | 11,220.00 | 11,550.00 | 11,150.00 | 11,240.00 | 11,240.00 | 104,240 |
| 2026-07-10 | 11,140.00 | 11,710.00 | 10,980.00 | 11,200.00 | 11,200.00 | 141,001 |
| 2026-07-09 | 10,230.00 | 10,950.00 | 10,220.00 | 10,940.00 | 10,940.00 | 164,544 |
| 2026-07-08 | 10,430.00 | 10,780.00 | 10,160.00 | 10,260.00 | 10,260.00 | 100,032 |
| 2026-07-07 | 10,360.00 | 10,580.00 | 10,140.00 | 10,430.00 | 10,430.00 | 69,935 |
| 2026-07-06 | 10,140.00 | 10,420.00 | 10,120.00 | 10,340.00 | 10,340.00 | 67,662 |
| 2026-07-03 | 9,940.00 | 10,150.00 | 9,500.00 | 10,110.00 | 10,110.00 | 48,054 |
| 2026-07-02 | 9,980.00 | 10,130.00 | 9,770.00 | 9,930.00 | 9,930.00 | 34,879 |
| 2026-07-01 | 10,100.00 | 10,230.00 | 9,950.00 | 10,080.00 | 10,080.00 | 44,297 |
| 2026-06-30 | 9,900.00 | 10,060.00 | 9,800.00 | 10,030.00 | 10,030.00 | 38,052 |
| 2026-06-29 | 9,440.00 | 9,950.00 | 9,400.00 | 9,900.00 | 9,900.00 | 72,207 |
| 2026-06-26 | 9,990.00 | 9,990.00 | 9,260.00 | 9,390.00 | 9,390.00 | 99,204 |
| 2026-06-25 | 9,890.00 | 10,050.00 | 9,730.00 | 9,880.00 | 9,880.00 | 50,736 |
| 2026-06-24 | 9,730.00 | 10,000.00 | 9,630.00 | 9,790.00 | 9,790.00 | 61,339 |
| 2026-06-23 | 10,020.00 | 10,230.00 | 9,570.00 | 9,740.00 | 9,740.00 | 114,574 |
| 2026-06-22 | 10,110.00 | 10,330.00 | 9,950.00 | 10,020.00 | 10,020.00 | 37,345 |
| 2026-06-19 | 10,550.00 | 10,800.00 | 9,910.00 | 10,200.00 | 10,200.00 | 171,752 |
| 2026-06-18 | 10,760.00 | 11,400.00 | 10,650.00 | 10,700.00 | 10,700.00 | 75,017 |
| 2026-06-17 | 10,830.00 | 11,100.00 | 10,580.00 | 10,750.00 | 10,750.00 | 62,467 |
| 2026-06-16 | 11,290.00 | 11,380.00 | 10,800.00 | 10,910.00 | 10,910.00 | 99,735 |
| 2026-06-15 | 11,360.00 | 11,600.00 | 10,950.00 | 11,220.00 | 11,220.00 | 107,471 |
| 2026-06-12 | 11,190.00 | 11,470.00 | 11,070.00 | 11,360.00 | 11,360.00 | 113,584 |
| 2026-06-11 | 10,830.00 | 11,370.00 | 10,560.00 | 11,080.00 | 11,080.00 | 118,903 |
| 2026-06-10 | 10,750.00 | 11,110.00 | 10,580.00 | 10,870.00 | 10,870.00 | 186,186 |
| 2026-06-09 | 10,820.00 | 11,110.00 | 10,530.00 | 10,700.00 | 10,700.00 | 132,291 |
| 2026-06-08 | 11,080.00 | 11,230.00 | 10,580.00 | 10,580.00 | 10,580.00 | 140,163 |
| 2026-06-05 | 11,220.00 | 11,810.00 | 11,070.00 | 11,370.00 | 11,370.00 | 174,650 |
| 2026-06-04 | 11,200.00 | 11,350.00 | 11,010.00 | 11,200.00 | 11,200.00 | 104,006 |
| 2026-06-02 | 11,000.00 | 11,600.00 | 10,950.00 | 11,350.00 | 11,350.00 | 178,437 |
| 2026-06-01 | 11,450.00 | 11,690.00 | 10,810.00 | 11,290.00 | 11,290.00 | 167,246 |
| 2026-05-29 | 10,940.00 | 11,700.00 | 10,630.00 | 11,500.00 | 11,500.00 | 335,688 |
| 2026-05-28 | 11,050.00 | 11,110.00 | 10,590.00 | 10,940.00 | 10,940.00 | 360,471 |
| 2026-05-27 | 10,360.00 | 12,730.00 | 10,360.00 | 11,280.00 | 11,280.00 | 3,946,979 |
| 2026-05-26 | 10,860.00 | 10,900.00 | 10,000.00 | 10,360.00 | 10,360.00 | 211,379 |
| 2026-05-22 | 10,610.00 | 11,080.00 | 10,550.00 | 10,730.00 | 10,730.00 | 203,019 |
| 2026-05-21 | 11,200.00 | 11,380.00 | 10,520.00 | 10,790.00 | 10,790.00 | 363,511 |
| 2026-05-20 | 10,930.00 | 11,110.00 | 10,500.00 | 11,110.00 | 11,110.00 | 334,469 |
| 2026-05-19 | 10,350.00 | 11,920.00 | 10,350.00 | 10,800.00 | 10,800.00 | 1,264,231 |
| 2026-05-18 | 9,950.00 | 11,220.00 | 9,740.00 | 10,470.00 | 10,470.00 | 1,328,628 |
| 2026-05-15 | 10,700.00 | 10,870.00 | 9,360.00 | 9,680.00 | 9,680.00 | 2,497,654 |
| 2026-05-14 | 7,850.00 | 10,200.00 | 7,850.00 | 10,200.00 | 10,200.00 | 2,797,719 |
| 2026-05-13 | 8,000.00 | 8,000.00 | 7,660.00 | 7,850.00 | 7,850.00 | 36,834 |
| 2026-05-12 | 7,770.00 | 8,000.00 | 7,660.00 | 8,000.00 | 8,000.00 | 35,498 |
| 2026-05-11 | 7,970.00 | 7,970.00 | 7,760.00 | 7,780.00 | 7,780.00 | 59,988 |
| 2026-05-08 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | 19,612 |
| 2026-05-07 | 7,970.00 | 8,070.00 | 7,920.00 | 7,990.00 | 7,990.00 | 20,321 |
| 2026-05-06 | 7,990.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 45,388 |
| 2026-05-04 | 8,130.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | 34,927 |
| 2026-04-30 | 8,220.00 | 8,220.00 | 8,090.00 | 8,120.00 | 8,120.00 | 31,111 |
| 2026-04-29 | 8,200.00 | 8,230.00 | 8,160.00 | 8,170.00 | 8,170.00 | 17,419 |
| 2026-04-28 | 8,190.00 | 8,230.00 | 8,160.00 | 8,200.00 | 8,200.00 | 22,296 |
| 2026-04-27 | 8,230.00 | 8,290.00 | 8,190.00 | 8,190.00 | 8,190.00 | 21,504 |
| 2026-04-24 | 8,210.00 | 8,280.00 | 8,210.00 | 8,230.00 | 8,230.00 | 14,577 |
| 2026-04-23 | 8,200.00 | 8,260.00 | 8,160.00 | 8,210.00 | 8,210.00 | 29,234 |
| 2026-04-22 | 8,180.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | 14,889 |
| 2026-04-21 | 8,190.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | 38,795 |
| 2026-04-20 | 8,230.00 | 8,240.00 | 8,170.00 | 8,200.00 | 8,200.00 | 29,773 |
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.