Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,220.00 | 7,220.00 | 7,060.00 | 7,060.00 | 6,135.21 | 19,854 |
| 2024-10-24 | 7,160.00 | 7,220.00 | 7,110.00 | 7,170.00 | 6,230.80 | 12,483 |
| 2024-10-23 | 7,140.00 | 7,230.00 | 7,120.00 | 7,160.00 | 6,222.11 | 22,602 |
| 2024-10-22 | 7,320.00 | 7,330.00 | 7,080.00 | 7,120.00 | 6,187.35 | 39,221 |
| 2024-10-21 | 7,450.00 | 7,530.00 | 7,300.00 | 7,320.00 | 6,361.15 | 29,614 |
| 2024-10-18 | 7,390.00 | 7,600.00 | 7,330.00 | 7,450.00 | 6,474.12 | 57,925 |
| 2024-10-17 | 7,250.00 | 8,270.00 | 7,200.00 | 7,390.00 | 6,421.98 | 803,696 |
| 2024-10-16 | 7,130.00 | 7,460.00 | 7,080.00 | 7,270.00 | 6,317.70 | 42,155 |
| 2024-10-15 | 7,110.00 | 7,130.00 | 7,070.00 | 7,120.00 | 6,187.35 | 7,107 |
| 2024-10-14 | 7,140.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,169.97 | 5,306 |
| 2024-10-11 | 7,150.00 | 7,160.00 | 7,130.00 | 7,130.00 | 6,196.04 | 7,913 |
| 2024-10-10 | 7,140.00 | 7,200.00 | 7,120.00 | 7,150.00 | 6,213.42 | 8,058 |
| 2024-10-08 | 7,210.00 | 7,210.00 | 7,130.00 | 7,170.00 | 6,230.80 | 5,111 |
| 2024-10-07 | 7,120.00 | 7,210.00 | 7,110.00 | 7,190.00 | 6,248.18 | 4,745 |
| 2024-10-04 | 7,090.00 | 7,180.00 | 7,080.00 | 7,120.00 | 6,187.35 | 4,564 |
| 2024-10-02 | 7,130.00 | 7,160.00 | 7,040.00 | 7,090.00 | 6,161.28 | 7,630 |
| 2024-09-30 | 7,210.00 | 7,210.00 | 7,120.00 | 7,140.00 | 6,204.73 | 8,519 |
| 2024-09-27 | 7,270.00 | 7,270.00 | 7,200.00 | 7,210.00 | 6,265.56 | 7,935 |
| 2024-09-26 | 7,290.00 | 7,300.00 | 7,220.00 | 7,280.00 | 6,326.39 | 11,377 |
| 2024-09-25 | 7,220.00 | 7,310.00 | 7,220.00 | 7,240.00 | 6,291.63 | 10,096 |
| 2024-09-24 | 7,320.00 | 7,320.00 | 7,230.00 | 7,270.00 | 6,317.70 | 13,159 |
| 2024-09-23 | 7,280.00 | 7,300.00 | 7,180.00 | 7,250.00 | 6,300.32 | 10,713 |
| 2024-09-20 | 7,190.00 | 7,290.00 | 7,170.00 | 7,270.00 | 6,317.70 | 15,438 |
| 2024-09-19 | 7,020.00 | 7,230.00 | 7,020.00 | 7,170.00 | 6,230.80 | 16,497 |
| 2024-09-13 | 7,100.00 | 7,110.00 | 7,020.00 | 7,070.00 | 6,143.90 | 7,028 |
| 2024-09-12 | 7,010.00 | 7,110.00 | 6,990.00 | 7,090.00 | 6,161.28 | 5,346 |
| 2024-09-11 | 6,950.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,057.00 | 11,617 |
| 2024-09-10 | 7,140.00 | 7,140.00 | 6,990.00 | 6,990.00 | 6,074.38 | 7,161 |
| 2024-09-09 | 6,950.00 | 7,070.00 | 6,910.00 | 7,050.00 | 6,126.52 | 10,747 |
| 2024-09-06 | 7,050.00 | 7,060.00 | 6,920.00 | 7,050.00 | 6,126.52 | 23,445 |
| 2024-09-05 | 7,170.00 | 7,280.00 | 6,980.00 | 7,050.00 | 6,126.52 | 39,106 |
| 2024-09-04 | 7,160.00 | 7,270.00 | 7,110.00 | 7,120.00 | 6,187.35 | 34,738 |
| 2024-09-03 | 7,430.00 | 7,460.00 | 7,380.00 | 7,380.00 | 6,413.29 | 13,342 |
| 2024-09-02 | 7,550.00 | 7,550.00 | 7,370.00 | 7,370.00 | 6,404.60 | 26,902 |
| 2024-08-30 | 7,500.00 | 7,580.00 | 7,450.00 | 7,550.00 | 6,561.03 | 14,921 |
| 2024-08-29 | 7,590.00 | 7,640.00 | 7,490.00 | 7,500.00 | 6,517.58 | 21,476 |
| 2024-08-28 | 7,600.00 | 7,710.00 | 7,580.00 | 7,590.00 | 6,595.79 | 23,954 |
| 2024-08-27 | 7,640.00 | 7,690.00 | 7,560.00 | 7,590.00 | 6,595.79 | 10,475 |
| 2024-08-26 | 7,690.00 | 7,710.00 | 7,520.00 | 7,650.00 | 6,647.93 | 43,986 |
| 2024-08-23 | 7,730.00 | 7,760.00 | 7,660.00 | 7,690.00 | 6,682.69 | 12,038 |
| 2024-08-22 | 7,900.00 | 7,900.00 | 7,670.00 | 7,760.00 | 6,743.52 | 66,342 |
| 2024-08-21 | 7,970.00 | 8,000.00 | 7,830.00 | 7,900.00 | 6,865.18 | 31,459 |
| 2024-08-20 | 8,020.00 | 8,080.00 | 7,880.00 | 7,970.00 | 6,926.01 | 41,889 |
| 2024-08-19 | 7,800.00 | 8,080.00 | 7,800.00 | 8,040.00 | 6,986.84 | 116,480 |
| 2024-08-16 | 7,590.00 | 7,860.00 | 7,580.00 | 7,800.00 | 6,778.28 | 85,338 |
| 2024-08-14 | 7,620.00 | 7,620.00 | 7,440.00 | 7,520.00 | 6,534.96 | 42,951 |
| 2024-08-13 | 7,730.00 | 7,730.00 | 7,500.00 | 7,530.00 | 6,543.65 | 32,731 |
| 2024-08-12 | 7,800.00 | 7,800.00 | 7,630.00 | 7,710.00 | 6,700.07 | 24,344 |
| 2024-08-09 | 7,560.00 | 7,800.00 | 7,560.00 | 7,670.00 | 6,665.31 | 37,505 |
| 2024-08-08 | 7,410.00 | 7,700.00 | 7,360.00 | 7,600.00 | 6,604.48 | 39,049 |
| 2024-08-07 | 7,140.00 | 7,540.00 | 7,140.00 | 7,490.00 | 6,508.88 | 35,829 |
| 2024-08-06 | 6,830.00 | 7,270.00 | 6,830.00 | 7,140.00 | 6,204.73 | 56,853 |
| 2024-08-05 | 7,690.00 | 7,690.00 | 6,570.00 | 6,760.00 | 5,874.51 | 112,741 |
| 2024-08-02 | 7,700.00 | 7,750.00 | 7,570.00 | 7,750.00 | 6,734.83 | 35,112 |
| 2024-08-01 | 7,690.00 | 7,870.00 | 7,690.00 | 7,750.00 | 6,734.83 | 22,755 |
| 2024-07-31 | 7,620.00 | 7,780.00 | 7,620.00 | 7,670.00 | 6,665.31 | 19,764 |
| 2024-07-30 | 7,750.00 | 7,760.00 | 7,620.00 | 7,680.00 | 6,674.00 | 31,135 |
| 2024-07-29 | 7,800.00 | 7,920.00 | 7,750.00 | 7,750.00 | 6,734.83 | 29,170 |
| 2024-07-26 | 7,900.00 | 7,990.00 | 7,800.00 | 7,800.00 | 6,778.28 | 96,900 |
| 2024-07-25 | 7,750.00 | 7,820.00 | 7,670.00 | 7,760.00 | 6,743.52 | 24,742 |
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.