Ahn-Gook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11,000.00	11,050.00	10,000.00	10,450.00	8,657.95	170,235
2022-02-16	10,550.00	11,150.00	10,450.00	10,800.00	8,947.93	171,922
2022-02-15	10,500.00	10,650.00	10,100.00	10,450.00	8,657.95	100,431
2022-02-14	10,700.00	10,900.00	10,400.00	10,550.00	8,740.80	114,979
2022-02-11	11,300.00	11,450.00	10,850.00	10,900.00	9,030.78	150,113
2022-02-10	11,600.00	11,650.00	11,250.00	11,450.00	9,486.46	147,759
2022-02-09	11,250.00	11,800.00	11,050.00	11,750.00	9,735.02	345,628
2022-02-08	11,450.00	11,550.00	11,050.00	11,300.00	9,362.19	360,270
2022-02-07	11,750.00	12,400.00	11,500.00	11,600.00	9,610.74	991,253
2022-02-04	10,100.00	12,950.00	10,000.00	11,750.00	9,735.02	3,946,555
2022-02-03	10,100.00	10,350.00	9,900.00	10,050.00	8,326.55	191,100
2022-01-28	9,430.00	11,000.00	9,350.00	9,750.00	8,077.99	410,685
2022-01-27	9,950.00	9,950.00	9,300.00	9,530.00	7,895.72	28,058
2022-01-26	9,550.00	9,730.00	9,510.00	9,610.00	7,962.00	30,411
2022-01-25	9,750.00	9,900.00	9,370.00	9,730.00	8,061.42	27,112
2022-01-24	9,800.00	9,900.00	9,700.00	9,850.00	8,160.84	13,847
2022-01-21	10,150.00	10,150.00	9,940.00	9,970.00	8,260.26	15,890
2022-01-20	10,050.00	10,200.00	9,960.00	10,200.00	8,450.82	16,804
2022-01-19	9,810.00	10,300.00	9,810.00	10,250.00	8,492.25	16,962
2022-01-18	9,970.00	10,100.00	9,950.00	10,000.00	8,285.12	22,706
2022-01-17	10,150.00	10,250.00	9,950.00	10,050.00	8,326.55	43,575
2022-01-14	10,450.00	10,550.00	10,200.00	10,200.00	8,450.82	15,936
2022-01-13	10,600.00	10,700.00	10,450.00	10,450.00	8,657.95	13,847
2022-01-12	10,450.00	10,600.00	10,400.00	10,600.00	8,782.23	18,053
2022-01-11	10,650.00	10,700.00	10,400.00	10,450.00	8,657.95	12,770
2022-01-10	10,800.00	10,800.00	10,550.00	10,750.00	8,906.50	10,532
2022-01-07	10,600.00	10,800.00	10,550.00	10,800.00	8,947.93	24,449
2022-01-06	10,550.00	10,650.00	10,500.00	10,650.00	8,823.65	15,839
2022-01-05	10,700.00	10,750.00	10,500.00	10,750.00	8,906.50	28,088
2022-01-04	10,800.00	10,800.00	10,600.00	10,700.00	8,865.08	16,314
2022-01-03	10,700.00	10,800.00	10,600.00	10,750.00	8,906.50	10,685
2021-12-30	10,750.00	10,800.00	10,550.00	10,700.00	8,865.08	28,294
2021-12-29	10,900.00	10,900.00	10,650.00	10,900.00	9,030.78	36,545
2021-12-28	10,800.00	10,900.00	10,650.00	10,900.00	8,848.51	49,377
2021-12-27	10,800.00	10,950.00	10,750.00	10,900.00	8,848.51	130,562
2021-12-24	10,600.00	10,700.00	10,450.00	10,650.00	8,645.56	29,388
2021-12-23	10,600.00	10,700.00	10,450.00	10,600.00	8,604.97	18,994
2021-12-22	10,550.00	10,700.00	10,350.00	10,600.00	8,604.97	23,028
2021-12-21	10,600.00	10,800.00	10,350.00	10,550.00	8,564.38	35,915
2021-12-20	11,000.00	11,000.00	10,600.00	10,600.00	8,604.97	40,700
2021-12-17	10,750.00	11,100.00	10,650.00	11,000.00	8,929.69	156,969
2021-12-16	10,550.00	10,950.00	10,500.00	10,750.00	8,726.74	126,173
2021-12-15	10,100.00	10,600.00	10,000.00	10,550.00	8,564.38	68,548
2021-12-14	9,980.00	10,150.00	9,910.00	10,100.00	8,199.08	11,646
2021-12-13	10,100.00	10,250.00	9,940.00	9,980.00	8,101.66	15,765
2021-12-10	10,050.00	10,200.00	9,940.00	10,100.00	8,199.08	11,715
2021-12-09	9,980.00	10,050.00	9,900.00	10,050.00	8,158.49	15,202
2021-12-08	9,920.00	10,000.00	9,860.00	9,900.00	8,036.72	11,327
2021-12-07	9,540.00	9,990.00	9,540.00	9,950.00	8,077.31	31,418
2021-12-06	9,580.00	9,590.00	9,460.00	9,530.00	7,736.36	8,524
2021-12-03	9,330.00	9,620.00	9,260.00	9,560.00	7,760.71	15,843
2021-12-02	9,120.00	9,340.00	9,040.00	9,290.00	7,541.53	22,283
2021-12-01	8,900.00	9,160.00	8,810.00	9,120.00	7,403.52	26,011
2021-11-30	9,530.00	9,560.00	9,010.00	9,010.00	7,314.23	31,940
2021-11-29	9,550.00	9,720.00	9,520.00	9,530.00	7,736.36	22,946
2021-11-26	9,920.00	9,990.00	9,680.00	9,900.00	8,036.72	19,616
2021-11-25	9,830.00	10,150.00	9,800.00	9,930.00	8,061.07	17,685
2021-11-24	9,850.00	9,950.00	9,800.00	9,890.00	8,028.60	12,281
2021-11-23	9,890.00	9,900.00	9,800.00	9,860.00	8,004.25	7,534
2021-11-22	9,940.00	9,940.00	9,780.00	9,880.00	8,020.48	9,454

← NewerPage 20 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.