Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,740.00 | 6,850.00 | 6,720.00 | 6,760.00 | 6,288.74 | 25,673 |
| 2025-04-22 | 6,650.00 | 6,750.00 | 6,650.00 | 6,720.00 | 6,251.52 | 21,109 |
| 2025-04-21 | 6,720.00 | 6,805.00 | 6,650.00 | 6,680.00 | 6,214.31 | 36,417 |
| 2025-04-18 | 6,730.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,307.34 | 14,929 |
| 2025-04-17 | 6,650.00 | 6,770.00 | 6,620.00 | 6,740.00 | 6,270.13 | 20,742 |
| 2025-04-16 | 6,690.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,158.50 | 29,304 |
| 2025-04-15 | 6,620.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,167.80 | 20,898 |
| 2025-04-14 | 6,510.00 | 6,640.00 | 6,490.00 | 6,600.00 | 6,139.89 | 11,377 |
| 2025-04-11 | 6,430.00 | 6,540.00 | 6,420.00 | 6,540.00 | 6,084.07 | 14,466 |
| 2025-04-10 | 6,410.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,074.77 | 14,800 |
| 2025-04-09 | 6,390.00 | 6,450.00 | 6,280.00 | 6,310.00 | 5,870.11 | 8,712 |
| 2025-04-08 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 5,981.74 | 7,880 |
| 2025-04-07 | 6,420.00 | 6,420.00 | 6,230.00 | 6,330.00 | 5,888.71 | 32,018 |
| 2025-04-04 | 6,380.00 | 6,560.00 | 6,360.00 | 6,510.00 | 6,056.16 | 17,358 |
| 2025-04-03 | 6,330.00 | 6,630.00 | 6,310.00 | 6,490.00 | 6,037.56 | 26,764 |
| 2025-04-02 | 6,580.00 | 6,580.00 | 6,370.00 | 6,380.00 | 5,935.23 | 38,601 |
| 2025-04-01 | 6,360.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,121.28 | 43,669 |
| 2025-03-31 | 6,640.00 | 6,640.00 | 6,230.00 | 6,340.00 | 5,898.02 | 68,220 |
| 2025-03-28 | 6,640.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,130.59 | 21,376 |
| 2025-03-27 | 6,620.00 | 6,790.00 | 6,620.00 | 6,660.00 | 6,195.71 | 52,320 |
| 2025-03-26 | 6,590.00 | 6,650.00 | 6,570.00 | 6,580.00 | 6,121.28 | 5,581 |
| 2025-03-25 | 6,550.00 | 6,640.00 | 6,550.00 | 6,590.00 | 6,130.59 | 8,122 |
| 2025-03-24 | 6,600.00 | 6,640.00 | 6,550.00 | 6,570.00 | 6,111.98 | 17,773 |
| 2025-03-21 | 6,620.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,158.50 | 9,377 |
| 2025-03-20 | 6,640.00 | 6,700.00 | 6,620.00 | 6,620.00 | 6,158.50 | 11,250 |
| 2025-03-19 | 6,620.00 | 6,690.00 | 6,590.00 | 6,650.00 | 6,186.40 | 24,760 |
| 2025-03-18 | 6,610.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,167.80 | 41,895 |
| 2025-03-17 | 6,560.00 | 7,250.00 | 6,510.00 | 6,610.00 | 6,149.19 | 448,583 |
| 2025-03-14 | 6,540.00 | 6,560.00 | 6,470.00 | 6,560.00 | 6,102.68 | 5,798 |
| 2025-03-13 | 6,530.00 | 6,530.00 | 6,490.00 | 6,500.00 | 6,046.86 | 9,743 |
| 2025-03-12 | 6,480.00 | 6,530.00 | 6,450.00 | 6,510.00 | 6,056.16 | 13,969 |
| 2025-03-11 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,028.26 | 12,272 |
| 2025-03-10 | 6,540.00 | 6,590.00 | 6,460.00 | 6,550.00 | 6,093.38 | 9,962 |
| 2025-03-07 | 6,580.00 | 6,620.00 | 6,530.00 | 6,540.00 | 6,084.07 | 7,472 |
| 2025-03-06 | 6,520.00 | 6,590.00 | 6,520.00 | 6,580.00 | 6,121.28 | 6,317 |
| 2025-03-05 | 6,460.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,093.38 | 4,524 |
| 2025-03-04 | 6,490.00 | 6,550.00 | 6,420.00 | 6,500.00 | 6,046.86 | 2,677 |
| 2025-02-28 | 6,650.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,046.86 | 21,282 |
| 2025-02-27 | 6,810.00 | 6,810.00 | 6,680.00 | 6,700.00 | 6,232.92 | 12,711 |
| 2025-02-26 | 6,650.00 | 6,820.00 | 6,610.00 | 6,820.00 | 6,344.55 | 29,290 |
| 2025-02-25 | 6,650.00 | 6,660.00 | 6,600.00 | 6,650.00 | 6,186.40 | 8,412 |
| 2025-02-24 | 6,630.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,149.19 | 10,159 |
| 2025-02-21 | 6,500.00 | 6,640.00 | 6,460.00 | 6,600.00 | 6,139.89 | 17,894 |
| 2025-02-20 | 6,570.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,046.86 | 21,150 |
| 2025-02-19 | 6,430.00 | 6,430.00 | 6,380.00 | 6,420.00 | 5,972.44 | 16,063 |
| 2025-02-18 | 6,400.00 | 6,400.00 | 6,360.00 | 6,400.00 | 5,953.83 | 9,303 |
| 2025-02-17 | 6,400.00 | 6,480.00 | 6,380.00 | 6,390.00 | 5,944.53 | 12,270 |
| 2025-02-14 | 6,400.00 | 6,430.00 | 6,380.00 | 6,400.00 | 5,953.83 | 5,157 |
| 2025-02-13 | 6,400.00 | 6,430.00 | 6,370.00 | 6,390.00 | 5,944.53 | 6,633 |
| 2025-02-12 | 6,440.00 | 6,460.00 | 6,370.00 | 6,410.00 | 5,963.14 | 5,661 |
| 2025-02-11 | 6,450.00 | 6,480.00 | 6,400.00 | 6,410.00 | 5,963.14 | 7,498 |
| 2025-02-10 | 6,450.00 | 6,480.00 | 6,410.00 | 6,450.00 | 6,000.35 | 5,506 |
| 2025-02-07 | 6,480.00 | 6,480.00 | 6,410.00 | 6,450.00 | 6,000.35 | 4,522 |
| 2025-02-06 | 6,420.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,028.26 | 3,796 |
| 2025-02-05 | 6,470.00 | 6,470.00 | 6,280.00 | 6,420.00 | 5,972.44 | 9,794 |
| 2025-02-04 | 6,490.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,000.35 | 4,559 |
| 2025-02-03 | 6,450.00 | 6,460.00 | 6,380.00 | 6,410.00 | 5,963.14 | 10,599 |
| 2025-01-31 | 6,460.00 | 6,500.00 | 6,430.00 | 6,480.00 | 6,028.26 | 5,698 |
| 2025-01-24 | 6,480.00 | 6,510.00 | 6,440.00 | 6,460.00 | 6,009.65 | 6,294 |
| 2025-01-23 | 6,600.00 | 6,600.00 | 6,410.00 | 6,470.00 | 6,018.95 | 25,039 |
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.