Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,090.00 | 8,110.00 | 8,000.00 | 8,070.00 | 7,507.41 | 18,702 |
| 2025-07-22 | 8,060.00 | 8,260.00 | 8,030.00 | 8,100.00 | 7,535.32 | 35,430 |
| 2025-07-21 | 8,250.00 | 8,250.00 | 8,090.00 | 8,100.00 | 7,535.32 | 22,405 |
| 2025-07-18 | 8,360.00 | 8,650.00 | 7,860.00 | 8,250.00 | 7,674.86 | 58,002 |
| 2025-07-17 | 8,250.00 | 8,410.00 | 8,180.00 | 8,360.00 | 7,777.19 | 31,894 |
| 2025-07-16 | 8,500.00 | 8,500.00 | 8,240.00 | 8,250.00 | 7,674.86 | 34,564 |
| 2025-07-15 | 8,550.00 | 8,600.00 | 8,470.00 | 8,500.00 | 7,907.43 | 63,342 |
| 2025-07-14 | 8,330.00 | 8,560.00 | 8,290.00 | 8,550.00 | 7,953.95 | 60,028 |
| 2025-07-11 | 8,390.00 | 8,390.00 | 8,260.00 | 8,330.00 | 7,749.29 | 26,909 |
| 2025-07-10 | 8,200.00 | 8,320.00 | 8,170.00 | 8,300.00 | 7,721.38 | 41,781 |
| 2025-07-09 | 8,080.00 | 8,180.00 | 8,070.00 | 8,180.00 | 7,609.74 | 34,855 |
| 2025-07-08 | 8,140.00 | 8,140.00 | 8,040.00 | 8,110.00 | 7,544.62 | 16,215 |
| 2025-07-07 | 8,010.00 | 8,170.00 | 8,000.00 | 8,090.00 | 7,526.02 | 23,095 |
| 2025-07-04 | 8,080.00 | 8,160.00 | 7,950.00 | 8,000.00 | 7,442.29 | 17,154 |
| 2025-07-03 | 8,050.00 | 8,100.00 | 8,010.00 | 8,080.00 | 7,516.71 | 17,417 |
| 2025-07-02 | 8,050.00 | 8,120.00 | 7,890.00 | 8,000.00 | 7,442.29 | 26,375 |
| 2025-07-01 | 7,980.00 | 8,110.00 | 7,900.00 | 8,050.00 | 7,488.81 | 43,187 |
| 2025-06-30 | 7,750.00 | 8,020.00 | 7,750.00 | 7,980.00 | 7,423.69 | 32,706 |
| 2025-06-27 | 7,820.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,209.72 | 36,244 |
| 2025-06-26 | 7,990.00 | 7,990.00 | 7,790.00 | 7,830.00 | 7,284.14 | 58,335 |
| 2025-06-25 | 7,920.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,432.99 | 46,402 |
| 2025-06-24 | 8,000.00 | 8,160.00 | 7,550.00 | 7,910.00 | 7,358.57 | 61,698 |
| 2025-06-23 | 7,980.00 | 8,280.00 | 7,850.00 | 8,010.00 | 7,451.59 | 45,280 |
| 2025-06-20 | 7,900.00 | 8,060.00 | 7,870.00 | 7,950.00 | 7,395.78 | 40,345 |
| 2025-06-19 | 8,000.00 | 8,000.00 | 7,830.00 | 7,900.00 | 7,349.26 | 27,376 |
| 2025-06-18 | 8,020.00 | 8,080.00 | 7,940.00 | 7,940.00 | 7,386.47 | 34,039 |
| 2025-06-17 | 8,000.00 | 8,100.00 | 7,920.00 | 8,020.00 | 7,460.90 | 60,950 |
| 2025-06-16 | 7,890.00 | 8,020.00 | 7,770.00 | 8,000.00 | 7,442.29 | 39,695 |
| 2025-06-13 | 7,940.00 | 8,050.00 | 7,800.00 | 7,880.00 | 7,330.66 | 76,680 |
| 2025-06-12 | 8,030.00 | 8,060.00 | 7,920.00 | 7,940.00 | 7,386.47 | 42,969 |
| 2025-06-11 | 8,140.00 | 8,140.00 | 7,970.00 | 8,010.00 | 7,451.59 | 40,486 |
| 2025-06-10 | 8,010.00 | 8,140.00 | 7,910.00 | 8,140.00 | 7,572.53 | 48,151 |
| 2025-06-09 | 7,910.00 | 8,030.00 | 7,910.00 | 8,010.00 | 7,451.59 | 54,981 |
| 2025-06-05 | 7,750.00 | 7,990.00 | 7,750.00 | 7,940.00 | 7,386.47 | 65,007 |
| 2025-06-04 | 7,900.00 | 7,990.00 | 7,870.00 | 7,880.00 | 7,330.66 | 73,336 |
| 2025-06-02 | 7,760.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,349.26 | 73,099 |
| 2025-05-30 | 7,630.00 | 7,810.00 | 7,600.00 | 7,760.00 | 7,219.02 | 87,512 |
| 2025-05-29 | 7,570.00 | 7,730.00 | 7,570.00 | 7,650.00 | 7,116.69 | 84,842 |
| 2025-05-28 | 7,490.00 | 8,130.00 | 7,450.00 | 7,550.00 | 7,023.66 | 518,203 |
| 2025-05-27 | 7,470.00 | 7,540.00 | 7,420.00 | 7,480.00 | 6,958.54 | 48,941 |
| 2025-05-26 | 7,480.00 | 7,480.00 | 7,260.00 | 7,460.00 | 6,939.94 | 50,697 |
| 2025-05-23 | 7,480.00 | 7,490.00 | 7,390.00 | 7,410.00 | 6,893.42 | 61,693 |
| 2025-05-22 | 7,380.00 | 7,560.00 | 7,300.00 | 7,480.00 | 6,958.54 | 130,298 |
| 2025-05-21 | 7,210.00 | 7,400.00 | 7,210.00 | 7,400.00 | 6,884.12 | 112,056 |
| 2025-05-20 | 7,180.00 | 7,260.00 | 7,160.00 | 7,200.00 | 6,698.06 | 61,038 |
| 2025-05-19 | 7,100.00 | 7,230.00 | 7,040.00 | 7,170.00 | 6,670.15 | 41,815 |
| 2025-05-16 | 7,160.00 | 7,250.00 | 7,070.00 | 7,140.00 | 6,642.24 | 45,189 |
| 2025-05-15 | 7,260.00 | 7,290.00 | 7,140.00 | 7,150.00 | 6,651.55 | 51,928 |
| 2025-05-14 | 7,170.00 | 7,230.00 | 7,110.00 | 7,200.00 | 6,698.06 | 72,627 |
| 2025-05-13 | 7,120.00 | 7,190.00 | 7,110.00 | 7,170.00 | 6,670.15 | 65,328 |
| 2025-05-12 | 7,110.00 | 7,160.00 | 7,030.00 | 7,120.00 | 6,623.64 | 59,693 |
| 2025-05-09 | 7,200.00 | 7,210.00 | 7,100.00 | 7,140.00 | 6,642.24 | 93,258 |
| 2025-05-08 | 7,240.00 | 7,360.00 | 7,120.00 | 7,140.00 | 6,642.24 | 206,596 |
| 2025-05-07 | 7,050.00 | 7,620.00 | 7,010.00 | 7,230.00 | 6,725.97 | 743,183 |
| 2025-05-02 | 7,140.00 | 7,680.00 | 6,990.00 | 7,000.00 | 6,512.00 | 951,458 |
| 2025-04-30 | 6,830.00 | 8,600.00 | 6,770.00 | 7,150.00 | 6,651.55 | 5,437,066 |
| 2025-04-29 | 6,720.00 | 6,870.00 | 6,680.00 | 6,830.00 | 6,353.86 | 25,196 |
| 2025-04-28 | 6,720.00 | 6,755.00 | 6,690.00 | 6,720.00 | 6,251.52 | 16,321 |
| 2025-04-25 | 6,660.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,251.52 | 17,329 |
| 2025-04-24 | 6,760.00 | 6,790.00 | 6,500.00 | 6,670.00 | 6,205.01 | 23,003 |
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.