Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,700.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,246.93 | 17,179 |
| 2025-10-22 | 7,740.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,163.20 | 18,346 |
| 2025-10-21 | 7,720.00 | 7,780.00 | 7,690.00 | 7,740.00 | 7,200.42 | 22,716 |
| 2025-10-20 | 7,860.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,209.72 | 25,125 |
| 2025-10-17 | 7,610.00 | 7,700.00 | 7,540.00 | 7,700.00 | 7,163.20 | 29,641 |
| 2025-10-16 | 7,630.00 | 7,720.00 | 7,610.00 | 7,610.00 | 7,079.48 | 19,746 |
| 2025-10-15 | 7,600.00 | 7,700.00 | 7,550.00 | 7,630.00 | 7,098.08 | 6,155 |
| 2025-10-14 | 7,590.00 | 7,610.00 | 7,520.00 | 7,600.00 | 7,070.18 | 16,485 |
| 2025-10-13 | 7,510.00 | 7,640.00 | 7,510.00 | 7,590.00 | 7,060.87 | 19,646 |
| 2025-10-10 | 7,800.00 | 7,800.00 | 7,630.00 | 7,640.00 | 7,107.39 | 18,967 |
| 2025-10-02 | 7,750.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,256.23 | 53,443 |
| 2025-10-01 | 7,800.00 | 7,800.00 | 7,710.00 | 7,750.00 | 7,209.72 | 8,071 |
| 2025-09-30 | 7,850.00 | 7,850.00 | 7,770.00 | 7,800.00 | 7,256.23 | 18,173 |
| 2025-09-29 | 7,780.00 | 7,860.00 | 7,780.00 | 7,850.00 | 7,302.75 | 18,863 |
| 2025-09-26 | 7,920.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,330.66 | 32,978 |
| 2025-09-25 | 8,000.00 | 8,000.00 | 7,880.00 | 8,000.00 | 7,442.29 | 10,536 |
| 2025-09-24 | 8,030.00 | 8,040.00 | 7,940.00 | 8,000.00 | 7,442.29 | 11,767 |
| 2025-09-23 | 8,060.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,470.20 | 10,119 |
| 2025-09-22 | 8,000.00 | 8,070.00 | 7,930.00 | 8,060.00 | 7,498.11 | 43,677 |
| 2025-09-19 | 8,070.00 | 8,070.00 | 7,990.00 | 8,020.00 | 7,460.90 | 13,289 |
| 2025-09-18 | 7,900.00 | 8,070.00 | 7,860.00 | 8,060.00 | 7,498.11 | 45,665 |
| 2025-09-17 | 7,870.00 | 7,970.00 | 7,810.00 | 7,940.00 | 7,386.47 | 14,179 |
| 2025-09-16 | 7,900.00 | 7,900.00 | 7,800.00 | 7,870.00 | 7,321.35 | 19,102 |
| 2025-09-15 | 7,810.00 | 7,890.00 | 7,810.00 | 7,860.00 | 7,312.05 | 9,222 |
| 2025-09-12 | 7,820.00 | 7,850.00 | 7,780.00 | 7,850.00 | 7,302.75 | 26,103 |
| 2025-09-11 | 7,660.00 | 7,810.00 | 7,660.00 | 7,810.00 | 7,265.54 | 16,785 |
| 2025-09-10 | 7,710.00 | 7,750.00 | 7,710.00 | 7,710.00 | 7,172.51 | 8,474 |
| 2025-09-09 | 7,750.00 | 7,750.00 | 7,670.00 | 7,730.00 | 7,191.11 | 13,786 |
| 2025-09-08 | 7,850.00 | 7,850.00 | 7,680.00 | 7,700.00 | 7,163.20 | 10,742 |
| 2025-09-05 | 7,650.00 | 7,740.00 | 7,650.00 | 7,720.00 | 7,181.81 | 10,537 |
| 2025-09-04 | 7,620.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,116.69 | 12,313 |
| 2025-09-03 | 7,610.00 | 7,700.00 | 7,560.00 | 7,580.00 | 7,051.57 | 15,937 |
| 2025-09-02 | 7,620.00 | 7,730.00 | 7,560.00 | 7,600.00 | 7,070.18 | 15,818 |
| 2025-09-01 | 7,590.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,005.06 | 26,344 |
| 2025-08-29 | 7,700.00 | 7,740.00 | 7,580.00 | 7,620.00 | 7,088.78 | 14,743 |
| 2025-08-28 | 7,750.00 | 7,800.00 | 7,670.00 | 7,670.00 | 7,135.30 | 11,128 |
| 2025-08-27 | 7,700.00 | 7,790.00 | 7,620.00 | 7,710.00 | 7,172.51 | 19,056 |
| 2025-08-26 | 7,620.00 | 7,710.00 | 7,520.00 | 7,700.00 | 7,163.20 | 16,752 |
| 2025-08-25 | 7,630.00 | 7,690.00 | 7,550.00 | 7,570.00 | 7,042.27 | 21,627 |
| 2025-08-22 | 7,790.00 | 7,790.00 | 7,630.00 | 7,630.00 | 7,098.08 | 13,917 |
| 2025-08-21 | 7,990.00 | 7,990.00 | 7,630.00 | 7,740.00 | 7,200.42 | 21,131 |
| 2025-08-20 | 7,620.00 | 7,750.00 | 7,590.00 | 7,730.00 | 7,191.11 | 12,851 |
| 2025-08-19 | 7,830.00 | 7,830.00 | 7,740.00 | 7,770.00 | 7,228.32 | 10,375 |
| 2025-08-18 | 7,910.00 | 7,910.00 | 7,720.00 | 7,840.00 | 7,293.44 | 18,173 |
| 2025-08-14 | 7,880.00 | 8,000.00 | 7,790.00 | 7,930.00 | 7,377.17 | 26,897 |
| 2025-08-13 | 7,780.00 | 7,880.00 | 7,750.00 | 7,880.00 | 7,330.66 | 9,446 |
| 2025-08-12 | 7,750.00 | 7,850.00 | 7,750.00 | 7,780.00 | 7,237.63 | 14,337 |
| 2025-08-11 | 7,770.00 | 7,840.00 | 7,740.00 | 7,750.00 | 7,209.72 | 12,298 |
| 2025-08-08 | 7,750.00 | 7,890.00 | 7,750.00 | 7,770.00 | 7,228.32 | 13,608 |
| 2025-08-07 | 7,890.00 | 7,920.00 | 7,790.00 | 7,790.00 | 7,246.93 | 8,103 |
| 2025-08-06 | 7,800.00 | 7,890.00 | 7,750.00 | 7,890.00 | 7,339.96 | 11,195 |
| 2025-08-05 | 7,770.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,256.23 | 9,876 |
| 2025-08-04 | 7,620.00 | 7,780.00 | 7,620.00 | 7,780.00 | 7,237.63 | 11,971 |
| 2025-08-01 | 7,920.00 | 7,920.00 | 7,680.00 | 7,680.00 | 7,144.60 | 30,252 |
| 2025-07-31 | 7,940.00 | 8,010.00 | 7,920.00 | 7,920.00 | 7,367.87 | 20,371 |
| 2025-07-30 | 7,820.00 | 7,960.00 | 7,820.00 | 7,940.00 | 7,386.47 | 32,646 |
| 2025-07-29 | 7,800.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,284.14 | 30,121 |
| 2025-07-28 | 7,890.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,200.42 | 23,939 |
| 2025-07-25 | 7,980.00 | 7,980.00 | 7,840.00 | 7,850.00 | 7,302.75 | 19,648 |
| 2025-07-24 | 8,070.00 | 8,150.00 | 7,900.00 | 7,980.00 | 7,423.69 | 37,877 |
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.