Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 9,700.00 | 9,850.00 | 9,700.00 | 9,810.00 | 7,963.66 | 14,691 |
| 2021-11-18 | 9,840.00 | 9,900.00 | 9,670.00 | 9,820.00 | 7,971.78 | 16,427 |
| 2021-11-17 | 9,970.00 | 10,050.00 | 9,860.00 | 9,900.00 | 8,036.72 | 11,553 |
| 2021-11-16 | 9,980.00 | 9,980.00 | 9,870.00 | 9,930.00 | 8,061.07 | 11,083 |
| 2021-11-15 | 9,770.00 | 10,100.00 | 9,770.00 | 9,880.00 | 8,020.48 | 40,608 |
| 2021-11-12 | 9,610.00 | 9,810.00 | 9,610.00 | 9,810.00 | 7,963.66 | 19,374 |
| 2021-11-11 | 9,780.00 | 9,810.00 | 9,600.00 | 9,600.00 | 7,793.18 | 58,861 |
| 2021-11-10 | 9,970.00 | 10,000.00 | 9,900.00 | 9,910.00 | 8,044.84 | 21,798 |
| 2021-11-09 | 9,980.00 | 10,100.00 | 9,980.00 | 10,000.00 | 8,117.90 | 18,625 |
| 2021-11-08 | 10,000.00 | 10,050.00 | 9,900.00 | 10,050.00 | 8,158.49 | 32,072 |
| 2021-11-05 | 10,050.00 | 10,100.00 | 9,930.00 | 9,990.00 | 8,109.78 | 33,448 |
| 2021-11-04 | 10,200.00 | 10,250.00 | 10,050.00 | 10,050.00 | 8,158.49 | 11,804 |
| 2021-11-03 | 10,400.00 | 10,400.00 | 10,100.00 | 10,150.00 | 8,239.67 | 20,857 |
| 2021-11-02 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 8,402.02 | 14,158 |
| 2021-11-01 | 10,400.00 | 10,450.00 | 10,200.00 | 10,200.00 | 8,280.26 | 31,515 |
| 2021-10-29 | 10,550.00 | 10,550.00 | 10,350.00 | 10,350.00 | 8,402.02 | 17,213 |
| 2021-10-28 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,564.38 | 13,605 |
| 2021-10-27 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 8,564.38 | 15,593 |
| 2021-10-26 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,564.38 | 15,433 |
| 2021-10-25 | 10,550.00 | 10,550.00 | 10,200.00 | 10,450.00 | 8,483.20 | 13,386 |
| 2021-10-22 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 8,523.79 | 10,261 |
| 2021-10-21 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 8,442.61 | 20,463 |
| 2021-10-20 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 8,645.56 | 18,168 |
| 2021-10-19 | 10,500.00 | 11,200.00 | 10,500.00 | 10,700.00 | 8,686.15 | 112,900 |
| 2021-10-18 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 8,523.79 | 8,770 |
| 2021-10-15 | 10,550.00 | 10,650.00 | 10,400.00 | 10,600.00 | 8,604.97 | 16,053 |
| 2021-10-14 | 10,200.00 | 10,500.00 | 10,150.00 | 10,500.00 | 8,523.79 | 16,855 |
← NewerPage 21 of 21 · 1,227 trading days
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.