Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8,070.00 | 8,070.00 | 7,830.00 | 7,940.00 | 7,940.00 | 58,412 |
| 2026-01-16 | 7,970.00 | 8,070.00 | 7,870.00 | 8,010.00 | 8,010.00 | 36,420 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,830.00 | 7,970.00 | 7,970.00 | 24,844 |
| 2026-01-14 | 7,940.00 | 7,990.00 | 7,850.00 | 7,930.00 | 7,930.00 | 33,544 |
| 2026-01-13 | 7,920.00 | 7,960.00 | 7,830.00 | 7,940.00 | 7,940.00 | 45,531 |
| 2026-01-12 | 8,050.00 | 8,050.00 | 7,820.00 | 7,960.00 | 7,960.00 | 56,739 |
| 2026-01-09 | 8,050.00 | 8,090.00 | 7,920.00 | 8,000.00 | 8,000.00 | 21,927 |
| 2026-01-08 | 8,000.00 | 8,080.00 | 7,930.00 | 7,990.00 | 7,990.00 | 51,518 |
| 2026-01-07 | 8,270.00 | 8,270.00 | 8,000.00 | 8,020.00 | 8,020.00 | 41,699 |
| 2026-01-06 | 8,280.00 | 8,310.00 | 8,210.00 | 8,270.00 | 8,270.00 | 28,250 |
| 2026-01-05 | 8,360.00 | 8,360.00 | 8,200.00 | 8,270.00 | 8,270.00 | 60,479 |
| 2026-01-02 | 8,400.00 | 8,480.00 | 8,200.00 | 8,380.00 | 8,380.00 | 56,959 |
| 2025-12-30 | 8,610.00 | 8,610.00 | 8,430.00 | 8,460.00 | 8,460.00 | 43,194 |
| 2025-12-29 | 8,690.00 | 8,790.00 | 8,450.00 | 8,490.00 | 8,490.00 | 98,380 |
| 2025-12-26 | 9,050.00 | 9,130.00 | 9,010.00 | 9,080.00 | 8,447.00 | 79,026 |
| 2025-12-24 | 8,950.00 | 9,040.00 | 8,920.00 | 9,020.00 | 8,391.18 | 33,638 |
| 2025-12-23 | 8,950.00 | 9,050.00 | 8,930.00 | 8,940.00 | 8,316.76 | 31,579 |
| 2025-12-22 | 9,050.00 | 9,120.00 | 8,940.00 | 9,030.00 | 8,400.49 | 39,902 |
| 2025-12-19 | 8,850.00 | 9,040.00 | 8,820.00 | 9,040.00 | 8,409.79 | 59,531 |
| 2025-12-18 | 8,930.00 | 8,930.00 | 8,800.00 | 8,810.00 | 8,195.82 | 24,578 |
| 2025-12-17 | 8,850.00 | 9,000.00 | 8,810.00 | 8,930.00 | 8,307.46 | 21,231 |
| 2025-12-16 | 8,950.00 | 8,950.00 | 8,830.00 | 8,840.00 | 8,223.73 | 27,069 |
| 2025-12-15 | 8,870.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,326.06 | 25,497 |
| 2025-12-12 | 9,080.00 | 9,080.00 | 8,800.00 | 8,880.00 | 8,260.94 | 55,911 |
| 2025-12-11 | 8,920.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,372.58 | 24,439 |
| 2025-12-10 | 9,000.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,298.15 | 34,724 |
| 2025-12-09 | 8,950.00 | 9,080.00 | 8,940.00 | 9,010.00 | 8,381.88 | 22,844 |
| 2025-12-08 | 9,120.00 | 9,200.00 | 8,840.00 | 9,010.00 | 8,381.88 | 100,105 |
| 2025-12-05 | 9,200.00 | 9,200.00 | 9,040.00 | 9,130.00 | 8,493.51 | 49,610 |
| 2025-12-04 | 9,190.00 | 9,240.00 | 9,090.00 | 9,200.00 | 8,558.63 | 87,553 |
| 2025-12-03 | 9,210.00 | 9,210.00 | 9,040.00 | 9,190.00 | 8,549.33 | 103,102 |
| 2025-12-02 | 8,720.00 | 9,220.00 | 8,700.00 | 9,200.00 | 8,558.63 | 276,437 |
| 2025-12-01 | 8,580.00 | 8,860.00 | 8,560.00 | 8,620.00 | 8,019.07 | 55,899 |
| 2025-11-28 | 8,290.00 | 8,540.00 | 8,280.00 | 8,520.00 | 7,926.04 | 47,141 |
| 2025-11-27 | 8,290.00 | 8,340.00 | 8,230.00 | 8,290.00 | 7,712.07 | 15,572 |
| 2025-11-26 | 8,140.00 | 8,370.00 | 8,140.00 | 8,290.00 | 7,712.07 | 21,294 |
| 2025-11-25 | 8,080.00 | 8,210.00 | 8,060.00 | 8,140.00 | 7,572.53 | 27,249 |
| 2025-11-24 | 8,150.00 | 8,290.00 | 8,080.00 | 8,150.00 | 7,581.83 | 22,300 |
| 2025-11-21 | 8,310.00 | 8,360.00 | 8,140.00 | 8,150.00 | 7,581.83 | 34,162 |
| 2025-11-20 | 8,270.00 | 8,350.00 | 8,250.00 | 8,350.00 | 7,767.89 | 22,206 |
| 2025-11-19 | 8,260.00 | 8,330.00 | 8,120.00 | 8,270.00 | 7,693.47 | 43,113 |
| 2025-11-18 | 8,320.00 | 8,430.00 | 8,200.00 | 8,250.00 | 7,674.86 | 33,842 |
| 2025-11-17 | 8,470.00 | 8,470.00 | 8,270.00 | 8,320.00 | 7,739.98 | 33,698 |
| 2025-11-14 | 8,190.00 | 8,410.00 | 8,080.00 | 8,400.00 | 7,814.41 | 53,512 |
| 2025-11-13 | 8,240.00 | 8,350.00 | 8,150.00 | 8,250.00 | 7,674.86 | 49,938 |
| 2025-11-12 | 7,940.00 | 8,180.00 | 7,940.00 | 8,170.00 | 7,600.44 | 63,499 |
| 2025-11-11 | 7,930.00 | 8,050.00 | 7,900.00 | 7,940.00 | 7,386.47 | 46,704 |
| 2025-11-10 | 7,750.00 | 8,040.00 | 7,750.00 | 7,930.00 | 7,377.17 | 33,025 |
| 2025-11-07 | 7,800.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,265.54 | 28,100 |
| 2025-11-06 | 7,680.00 | 7,840.00 | 7,640.00 | 7,800.00 | 7,256.23 | 26,565 |
| 2025-11-05 | 7,730.00 | 7,730.00 | 7,470.00 | 7,680.00 | 7,144.60 | 24,508 |
| 2025-11-04 | 7,620.00 | 7,770.00 | 7,530.00 | 7,720.00 | 7,181.81 | 14,856 |
| 2025-11-03 | 7,900.00 | 7,900.00 | 7,610.00 | 7,620.00 | 7,088.78 | 39,268 |
| 2025-10-31 | 7,780.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,302.75 | 15,420 |
| 2025-10-30 | 7,800.00 | 7,840.00 | 7,740.00 | 7,820.00 | 7,274.84 | 12,972 |
| 2025-10-29 | 7,900.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,246.93 | 31,664 |
| 2025-10-28 | 7,860.00 | 7,910.00 | 7,810.00 | 7,900.00 | 7,349.26 | 31,268 |
| 2025-10-27 | 7,740.00 | 7,850.00 | 7,710.00 | 7,810.00 | 7,265.54 | 24,862 |
| 2025-10-24 | 7,790.00 | 7,810.00 | 7,670.00 | 7,740.00 | 7,200.42 | 14,952 |
| 2025-10-23 | 7,700.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,246.93 | 17,179 |
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.