Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,200.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 37,528 |
| 2026-04-16 | 8,010.00 | 8,190.00 | 8,010.00 | 8,180.00 | 8,180.00 | 39,207 |
| 2026-04-15 | 8,030.00 | 8,080.00 | 7,980.00 | 7,980.00 | 7,980.00 | 23,987 |
| 2026-04-14 | 7,950.00 | 8,050.00 | 7,950.00 | 8,020.00 | 8,020.00 | 23,360 |
| 2026-04-13 | 7,970.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 15,132 |
| 2026-04-10 | 7,860.00 | 7,990.00 | 7,860.00 | 7,970.00 | 7,970.00 | 15,175 |
| 2026-04-09 | 7,860.00 | 7,870.00 | 7,790.00 | 7,860.00 | 7,860.00 | 10,944 |
| 2026-04-08 | 7,800.00 | 7,860.00 | 7,720.00 | 7,850.00 | 7,850.00 | 34,171 |
| 2026-04-07 | 7,760.00 | 7,810.00 | 7,650.00 | 7,760.00 | 7,760.00 | 21,850 |
| 2026-04-06 | 7,780.00 | 7,820.00 | 7,710.00 | 7,760.00 | 7,760.00 | 12,649 |
| 2026-04-03 | 7,710.00 | 7,910.00 | 7,710.00 | 7,780.00 | 7,780.00 | 15,558 |
| 2026-04-02 | 7,930.00 | 8,000.00 | 7,630.00 | 7,700.00 | 7,700.00 | 41,375 |
| 2026-04-01 | 7,800.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,870.00 | 24,737 |
| 2026-03-31 | 7,710.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,750.00 | 24,987 |
| 2026-03-30 | 7,930.00 | 7,960.00 | 7,710.00 | 7,820.00 | 7,820.00 | 27,436 |
| 2026-03-27 | 7,960.00 | 8,000.00 | 7,880.00 | 7,990.00 | 7,990.00 | 13,734 |
| 2026-03-26 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | 24,753 |
| 2026-03-25 | 7,800.00 | 8,040.00 | 7,800.00 | 7,980.00 | 7,980.00 | 43,693 |
| 2026-03-24 | 7,850.00 | 7,890.00 | 7,740.00 | 7,790.00 | 7,790.00 | 33,832 |
| 2026-03-23 | 7,870.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,770.00 | 39,743 |
| 2026-03-20 | 7,850.00 | 7,960.00 | 7,800.00 | 7,880.00 | 7,880.00 | 35,512 |
| 2026-03-19 | 7,850.00 | 7,850.00 | 7,730.00 | 7,840.00 | 7,840.00 | 31,001 |
| 2026-03-18 | 7,930.00 | 7,940.00 | 7,820.00 | 7,850.00 | 7,850.00 | 39,220 |
| 2026-03-17 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | 15,468 |
| 2026-03-16 | 7,950.00 | 8,070.00 | 7,900.00 | 7,920.00 | 7,920.00 | 20,067 |
| 2026-03-13 | 7,910.00 | 8,070.00 | 7,850.00 | 7,930.00 | 7,930.00 | 18,247 |
| 2026-03-12 | 7,880.00 | 8,050.00 | 7,840.00 | 7,910.00 | 7,910.00 | 24,588 |
| 2026-03-11 | 7,870.00 | 7,990.00 | 7,790.00 | 7,850.00 | 7,850.00 | 34,570 |
| 2026-03-10 | 7,820.00 | 7,970.00 | 7,790.00 | 7,830.00 | 7,830.00 | 19,025 |
| 2026-03-09 | 7,890.00 | 7,890.00 | 7,630.00 | 7,760.00 | 7,760.00 | 34,729 |
| 2026-03-06 | 7,790.00 | 7,940.00 | 7,620.00 | 7,940.00 | 7,940.00 | 43,994 |
| 2026-03-05 | 7,700.00 | 7,850.00 | 7,530.00 | 7,810.00 | 7,810.00 | 86,509 |
| 2026-03-04 | 7,800.00 | 7,820.00 | 7,280.00 | 7,280.00 | 7,280.00 | 161,854 |
| 2026-03-03 | 8,010.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | 96,733 |
| 2026-02-27 | 8,100.00 | 8,170.00 | 7,950.00 | 8,070.00 | 8,070.00 | 153,544 |
| 2026-02-26 | 8,770.00 | 8,770.00 | 8,030.00 | 8,120.00 | 8,120.00 | 501,250 |
| 2026-02-25 | 9,220.00 | 9,220.00 | 8,700.00 | 8,800.00 | 8,800.00 | 204,631 |
| 2026-02-24 | 9,400.00 | 9,400.00 | 8,920.00 | 9,220.00 | 9,220.00 | 59,049 |
| 2026-02-23 | 9,210.00 | 9,400.00 | 9,180.00 | 9,400.00 | 9,400.00 | 52,693 |
| 2026-02-20 | 9,110.00 | 9,330.00 | 9,000.00 | 9,200.00 | 9,200.00 | 65,582 |
| 2026-02-19 | 8,900.00 | 9,200.00 | 8,820.00 | 9,140.00 | 9,140.00 | 63,716 |
| 2026-02-13 | 8,660.00 | 8,860.00 | 8,630.00 | 8,820.00 | 8,820.00 | 37,538 |
| 2026-02-12 | 8,660.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,660.00 | 19,999 |
| 2026-02-11 | 8,630.00 | 8,740.00 | 8,580.00 | 8,650.00 | 8,650.00 | 29,483 |
| 2026-02-10 | 8,560.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,630.00 | 41,064 |
| 2026-02-09 | 8,410.00 | 8,550.00 | 8,410.00 | 8,530.00 | 8,530.00 | 39,888 |
| 2026-02-06 | 8,430.00 | 8,430.00 | 8,120.00 | 8,400.00 | 8,400.00 | 26,464 |
| 2026-02-05 | 8,540.00 | 8,640.00 | 8,430.00 | 8,450.00 | 8,450.00 | 23,124 |
| 2026-02-04 | 8,520.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 23,264 |
| 2026-02-03 | 8,290.00 | 8,520.00 | 8,290.00 | 8,520.00 | 8,520.00 | 39,847 |
| 2026-02-02 | 8,450.00 | 8,540.00 | 8,230.00 | 8,290.00 | 8,290.00 | 36,850 |
| 2026-01-30 | 8,600.00 | 8,600.00 | 8,320.00 | 8,460.00 | 8,460.00 | 27,866 |
| 2026-01-29 | 8,430.00 | 8,660.00 | 8,240.00 | 8,590.00 | 8,590.00 | 57,435 |
| 2026-01-28 | 8,650.00 | 8,650.00 | 8,410.00 | 8,430.00 | 8,430.00 | 39,089 |
| 2026-01-27 | 8,540.00 | 8,650.00 | 8,440.00 | 8,600.00 | 8,600.00 | 52,912 |
| 2026-01-26 | 8,200.00 | 8,590.00 | 8,150.00 | 8,540.00 | 8,540.00 | 68,527 |
| 2026-01-23 | 7,950.00 | 8,150.00 | 7,920.00 | 8,150.00 | 8,150.00 | 18,781 |
| 2026-01-22 | 7,940.00 | 8,030.00 | 7,900.00 | 7,950.00 | 7,950.00 | 50,085 |
| 2026-01-21 | 8,100.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,930.00 | 35,608 |
| 2026-01-20 | 7,940.00 | 8,220.00 | 7,870.00 | 8,140.00 | 8,140.00 | 42,874 |
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.