Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,610.00 | 6,640.00 | 6,570.00 | 6,600.00 | 6,139.89 | 2,277 |
| 2025-01-21 | 6,560.00 | 6,650.00 | 6,560.00 | 6,620.00 | 6,158.50 | 6,396 |
| 2025-01-20 | 6,630.00 | 6,690.00 | 6,570.00 | 6,590.00 | 6,130.59 | 15,106 |
| 2025-01-17 | 6,650.00 | 6,650.00 | 6,620.00 | 6,630.00 | 6,167.80 | 7,254 |
| 2025-01-16 | 6,650.00 | 6,690.00 | 6,640.00 | 6,650.00 | 6,186.40 | 5,801 |
| 2025-01-15 | 6,700.00 | 6,710.00 | 6,610.00 | 6,620.00 | 6,158.50 | 10,381 |
| 2025-01-14 | 6,760.00 | 6,770.00 | 6,680.00 | 6,710.00 | 6,242.22 | 7,612 |
| 2025-01-13 | 6,820.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,288.74 | 5,605 |
| 2025-01-10 | 6,810.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,344.55 | 11,262 |
| 2025-01-09 | 6,790.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,344.55 | 9,223 |
| 2025-01-08 | 6,710.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,298.04 | 19,605 |
| 2025-01-07 | 6,740.00 | 6,790.00 | 6,690.00 | 6,710.00 | 6,242.22 | 10,466 |
| 2025-01-06 | 6,660.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,279.43 | 19,249 |
| 2025-01-03 | 6,550.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,167.80 | 5,455 |
| 2025-01-02 | 6,530.00 | 6,570.00 | 6,530.00 | 6,560.00 | 6,102.68 | 4,357 |
| 2024-12-30 | 6,480.00 | 6,570.00 | 6,420.00 | 6,530.00 | 6,074.77 | 6,185 |
| 2024-12-27 | 6,610.00 | 6,680.00 | 6,450.00 | 6,480.00 | 6,028.26 | 23,661 |
| 2024-12-26 | 6,750.00 | 6,800.00 | 6,660.00 | 6,680.00 | 5,804.99 | 14,465 |
| 2024-12-24 | 6,680.00 | 6,770.00 | 6,680.00 | 6,740.00 | 5,857.13 | 9,451 |
| 2024-12-23 | 6,530.00 | 6,780.00 | 6,530.00 | 6,700.00 | 5,822.37 | 11,447 |
| 2024-12-20 | 6,740.00 | 6,810.00 | 6,590.00 | 6,650.00 | 5,778.92 | 20,575 |
| 2024-12-19 | 6,800.00 | 6,810.00 | 6,700.00 | 6,740.00 | 5,857.13 | 7,310 |
| 2024-12-18 | 6,740.00 | 6,890.00 | 6,740.00 | 6,810.00 | 5,917.96 | 9,307 |
| 2024-12-17 | 6,850.00 | 6,900.00 | 6,780.00 | 6,790.00 | 5,900.58 | 15,391 |
| 2024-12-16 | 6,710.00 | 6,890.00 | 6,710.00 | 6,850.00 | 5,952.72 | 10,704 |
| 2024-12-13 | 6,680.00 | 6,740.00 | 6,650.00 | 6,700.00 | 5,822.37 | 16,603 |
| 2024-12-12 | 6,630.00 | 6,740.00 | 6,630.00 | 6,690.00 | 5,813.68 | 9,690 |
| 2024-12-11 | 6,530.00 | 6,730.00 | 6,520.00 | 6,650.00 | 5,778.92 | 9,261 |
| 2024-12-10 | 6,250.00 | 6,560.00 | 6,250.00 | 6,530.00 | 5,674.64 | 15,756 |
| 2024-12-09 | 6,510.00 | 6,670.00 | 6,240.00 | 6,300.00 | 5,474.76 | 30,191 |
| 2024-12-06 | 6,670.00 | 6,700.00 | 6,590.00 | 6,670.00 | 5,796.30 | 22,759 |
| 2024-12-05 | 6,800.00 | 6,800.00 | 6,720.00 | 6,730.00 | 5,848.44 | 8,472 |
| 2024-12-04 | 6,820.00 | 6,900.00 | 6,600.00 | 6,800.00 | 5,909.27 | 29,590 |
| 2024-12-03 | 6,790.00 | 6,820.00 | 6,710.00 | 6,820.00 | 5,926.65 | 3,991 |
| 2024-12-02 | 6,840.00 | 6,850.00 | 6,710.00 | 6,710.00 | 5,831.06 | 7,513 |
| 2024-11-29 | 6,920.00 | 6,920.00 | 6,800.00 | 6,840.00 | 5,944.03 | 13,213 |
| 2024-11-28 | 6,910.00 | 7,000.00 | 6,910.00 | 6,930.00 | 6,022.24 | 6,871 |
| 2024-11-27 | 6,930.00 | 6,960.00 | 6,880.00 | 6,920.00 | 6,013.55 | 6,585 |
| 2024-11-26 | 6,950.00 | 6,950.00 | 6,880.00 | 6,930.00 | 6,022.24 | 4,765 |
| 2024-11-25 | 6,900.00 | 6,970.00 | 6,890.00 | 6,950.00 | 6,039.62 | 7,220 |
| 2024-11-22 | 6,890.00 | 6,920.00 | 6,870.00 | 6,890.00 | 5,987.48 | 5,042 |
| 2024-11-21 | 6,870.00 | 6,920.00 | 6,810.00 | 6,890.00 | 5,987.48 | 4,202 |
| 2024-11-20 | 6,850.00 | 6,880.00 | 6,780.00 | 6,870.00 | 5,970.10 | 5,028 |
| 2024-11-19 | 6,790.00 | 6,850.00 | 6,770.00 | 6,830.00 | 5,935.34 | 7,502 |
| 2024-11-18 | 6,650.00 | 6,800.00 | 6,600.00 | 6,780.00 | 5,891.89 | 10,365 |
| 2024-11-15 | 6,560.00 | 6,690.00 | 6,520.00 | 6,650.00 | 5,778.92 | 16,129 |
| 2024-11-14 | 6,630.00 | 6,880.00 | 6,550.00 | 6,620.00 | 5,752.85 | 41,209 |
| 2024-11-13 | 6,740.00 | 6,740.00 | 6,610.00 | 6,680.00 | 5,804.99 | 18,192 |
| 2024-11-12 | 6,990.00 | 6,990.00 | 6,740.00 | 6,740.00 | 5,857.13 | 40,477 |
| 2024-11-11 | 7,170.00 | 7,170.00 | 6,930.00 | 7,000.00 | 6,083.07 | 23,518 |
| 2024-11-08 | 7,120.00 | 7,170.00 | 7,080.00 | 7,090.00 | 6,161.28 | 14,728 |
| 2024-11-07 | 7,150.00 | 7,150.00 | 7,070.00 | 7,120.00 | 6,187.35 | 12,369 |
| 2024-11-06 | 7,280.00 | 7,280.00 | 7,080.00 | 7,150.00 | 6,213.42 | 10,848 |
| 2024-11-05 | 7,210.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,256.87 | 11,263 |
| 2024-11-04 | 7,070.00 | 7,250.00 | 7,070.00 | 7,210.00 | 6,265.56 | 8,559 |
| 2024-11-01 | 7,170.00 | 7,170.00 | 7,090.00 | 7,130.00 | 6,196.04 | 4,195 |
| 2024-10-31 | 7,090.00 | 7,240.00 | 7,070.00 | 7,140.00 | 6,204.73 | 9,095 |
| 2024-10-30 | 7,130.00 | 7,170.00 | 7,100.00 | 7,150.00 | 6,213.42 | 10,753 |
| 2024-10-29 | 7,120.00 | 7,170.00 | 7,100.00 | 7,130.00 | 6,196.04 | 11,615 |
| 2024-10-28 | 7,060.00 | 7,150.00 | 7,050.00 | 7,140.00 | 6,204.73 | 11,739 |
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.