Ahn-Gook Pharmaceutical Co., Ltd. (001540.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7,630.00 | 7,690.00 | 7,620.00 | 7,650.00 | 7,650.00 | 7,248 |
| 03 May 2024 | 7,710.00 | 7,710.00 | 7,600.00 | 7,610.00 | 7,610.00 | 11,735 |
| 02 May 2024 | 7,630.00 | 7,700.00 | 7,610.00 | 7,680.00 | 7,680.00 | 15,701 |
| 30 Apr 2024 | 7,550.00 | 7,640.00 | 7,550.00 | 7,630.00 | 7,630.00 | 7,927 |
| 29 Apr 2024 | 7,530.00 | 7,630.00 | 7,520.00 | 7,600.00 | 7,600.00 | 20,577 |
| 26 Apr 2024 | 7,580.00 | 7,580.00 | 7,510.00 | 7,550.00 | 7,550.00 | 9,681 |
| 25 Apr 2024 | 7,600.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,550.00 | 27,172 |
| 24 Apr 2024 | 7,580.00 | 7,650.00 | 7,570.00 | 7,630.00 | 7,630.00 | 4,953 |
| 23 Apr 2024 | 7,620.00 | 7,660.00 | 7,520.00 | 7,540.00 | 7,540.00 | 9,793 |
| 22 Apr 2024 | 7,560.00 | 7,650.00 | 7,510.00 | 7,510.00 | 7,510.00 | 11,779 |
| 19 Apr 2024 | 7,500.00 | 7,640.00 | 7,400.00 | 7,560.00 | 7,560.00 | 20,797 |
| 18 Apr 2024 | 7,390.00 | 7,640.00 | 7,390.00 | 7,590.00 | 7,590.00 | 8,249 |
| 17 Apr 2024 | 7,420.00 | 7,510.00 | 7,410.00 | 7,440.00 | 7,440.00 | 15,894 |
| 16 Apr 2024 | 7,520.00 | 7,570.00 | 7,390.00 | 7,440.00 | 7,440.00 | 35,333 |
| 15 Apr 2024 | 7,660.00 | 7,660.00 | 7,480.00 | 7,580.00 | 7,580.00 | 37,539 |
| 12 Apr 2024 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | 19,955 |
| 11 Apr 2024 | 7,780.00 | 7,820.00 | 7,710.00 | 7,820.00 | 7,820.00 | 11,596 |
| 09 Apr 2024 | 7,780.00 | 7,860.00 | 7,740.00 | 7,830.00 | 7,830.00 | 14,179 |
| 08 Apr 2024 | 7,950.00 | 7,950.00 | 7,750.00 | 7,780.00 | 7,780.00 | 32,048 |
| 05 Apr 2024 | 7,940.00 | 7,940.00 | 7,810.00 | 7,890.00 | 7,890.00 | 25,885 |
| 04 Apr 2024 | 7,940.00 | 7,980.00 | 7,880.00 | 7,980.00 | 7,980.00 | 13,626 |
| 03 Apr 2024 | 7,950.00 | 8,010.00 | 7,850.00 | 8,010.00 | 8,010.00 | 18,507 |
| 02 Apr 2024 | 8,140.00 | 8,140.00 | 7,890.00 | 7,950.00 | 7,950.00 | 63,070 |
| 01 Apr 2024 | 8,130.00 | 8,210.00 | 8,050.00 | 8,140.00 | 8,140.00 | 27,265 |
| 29 Mar 2024 | 8,150.00 | 8,150.00 | 8,020.00 | 8,100.00 | 8,100.00 | 23,981 |
| 28 Mar 2024 | 8,170.00 | 8,170.00 | 8,060.00 | 8,150.00 | 8,150.00 | 24,829 |
| 27 Mar 2024 | 8,190.00 | 8,200.00 | 8,020.00 | 8,170.00 | 8,170.00 | 30,681 |
| 26 Mar 2024 | 8,290.00 | 8,290.00 | 8,090.00 | 8,200.00 | 8,200.00 | 35,947 |
| 25 Mar 2024 | 8,110.00 | 8,310.00 | 8,070.00 | 8,240.00 | 8,240.00 | 66,843 |
| 22 Mar 2024 | 8,070.00 | 8,150.00 | 7,980.00 | 8,110.00 | 8,110.00 | 45,482 |
| 21 Mar 2024 | 7,970.00 | 8,090.00 | 7,940.00 | 8,040.00 | 8,040.00 | 63,485 |
| 20 Mar 2024 | 7,830.00 | 8,070.00 | 7,820.00 | 7,970.00 | 7,970.00 | 72,238 |
| 19 Mar 2024 | 7,890.00 | 7,890.00 | 7,750.00 | 7,830.00 | 7,830.00 | 29,758 |
| 18 Mar 2024 | 7,850.00 | 7,880.00 | 7,810.00 | 7,870.00 | 7,870.00 | 28,850 |
| 15 Mar 2024 | 7,840.00 | 7,940.00 | 7,750.00 | 7,890.00 | 7,890.00 | 68,238 |
| 14 Mar 2024 | 8,010.00 | 8,010.00 | 7,850.00 | 7,960.00 | 7,960.00 | 31,722 |
| 13 Mar 2024 | 7,970.00 | 8,040.00 | 7,880.00 | 8,010.00 | 8,010.00 | 36,983 |
| 12 Mar 2024 | 7,940.00 | 7,980.00 | 7,800.00 | 7,970.00 | 7,970.00 | 34,228 |
| 11 Mar 2024 | 7,960.00 | 8,040.00 | 7,870.00 | 7,950.00 | 7,950.00 | 34,611 |
| 08 Mar 2024 | 7,780.00 | 7,960.00 | 7,740.00 | 7,960.00 | 7,960.00 | 85,617 |
| 07 Mar 2024 | 8,040.00 | 8,040.00 | 7,730.00 | 7,760.00 | 7,760.00 | 67,510 |
| 06 Mar 2024 | 7,880.00 | 8,080.00 | 7,800.00 | 7,980.00 | 7,980.00 | 69,241 |
| 05 Mar 2024 | 7,800.00 | 8,710.00 | 7,790.00 | 7,830.00 | 7,830.00 | 1,224,419 |
| 04 Mar 2024 | 8,000.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 59,641 |
| 29 Feb 2024 | 8,070.00 | 8,120.00 | 7,970.00 | 7,990.00 | 7,990.00 | 47,161 |
| 28 Feb 2024 | 8,010.00 | 8,150.00 | 8,010.00 | 8,060.00 | 8,060.00 | 38,022 |
| 27 Feb 2024 | 8,160.00 | 8,170.00 | 8,010.00 | 8,030.00 | 8,030.00 | 64,481 |
| 26 Feb 2024 | 8,240.00 | 8,260.00 | 8,080.00 | 8,200.00 | 8,200.00 | 36,568 |
| 23 Feb 2024 | 8,250.00 | 8,340.00 | 8,170.00 | 8,200.00 | 8,200.00 | 44,259 |
| 22 Feb 2024 | 8,390.00 | 8,390.00 | 8,200.00 | 8,250.00 | 8,250.00 | 35,716 |
| 21 Feb 2024 | 8,450.00 | 8,500.00 | 8,310.00 | 8,320.00 | 8,320.00 | 46,528 |
| 20 Feb 2024 | 8,590.00 | 8,630.00 | 8,410.00 | 8,490.00 | 8,490.00 | 32,640 |
| 19 Feb 2024 | 8,480.00 | 8,580.00 | 8,440.00 | 8,490.00 | 8,490.00 | 32,005 |
| 16 Feb 2024 | 8,450.00 | 8,490.00 | 8,400.00 | 8,480.00 | 8,480.00 | 32,143 |
| 15 Feb 2024 | 8,510.00 | 8,520.00 | 8,420.00 | 8,480.00 | 8,480.00 | 22,081 |
| 14 Feb 2024 | 8,450.00 | 8,550.00 | 8,350.00 | 8,480.00 | 8,480.00 | 36,732 |
| 13 Feb 2024 | 8,540.00 | 8,610.00 | 8,300.00 | 8,450.00 | 8,450.00 | 75,308 |
| 08 Feb 2024 | 8,530.00 | 8,630.00 | 8,430.00 | 8,600.00 | 8,600.00 | 25,738 |
| 07 Feb 2024 | 8,580.00 | 8,630.00 | 8,320.00 | 8,530.00 | 8,530.00 | 29,984 |
| 06 Feb 2024 | 8,500.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | 27,840 |
| 05 Feb 2024 | 8,620.00 | 8,740.00 | 8,490.00 | 8,530.00 | 8,530.00 | 48,007 |
| 02 Feb 2024 | 8,630.00 | 8,790.00 | 8,470.00 | 8,540.00 | 8,540.00 | 50,397 |
| 01 Feb 2024 | 8,780.00 | 8,830.00 | 8,580.00 | 8,620.00 | 8,620.00 | 57,902 |
| 31 Jan 2024 | 9,220.00 | 9,260.00 | 8,800.00 | 8,800.00 | 8,800.00 | 75,416 |
| 30 Jan 2024 | 9,560.00 | 9,560.00 | 9,130.00 | 9,220.00 | 9,220.00 | 53,835 |
| 29 Jan 2024 | 9,720.00 | 9,720.00 | 9,290.00 | 9,500.00 | 9,500.00 | 43,427 |
| 26 Jan 2024 | 9,200.00 | 9,640.00 | 9,200.00 | 9,590.00 | 9,590.00 | 116,589 |
| 25 Jan 2024 | 9,490.00 | 9,490.00 | 9,170.00 | 9,290.00 | 9,290.00 | 57,222 |
| 24 Jan 2024 | 9,520.00 | 9,580.00 | 9,230.00 | 9,450.00 | 9,450.00 | 41,205 |
| 23 Jan 2024 | 9,420.00 | 9,820.00 | 9,330.00 | 9,520.00 | 9,520.00 | 99,849 |
| 22 Jan 2024 | 9,400.00 | 9,430.00 | 9,110.00 | 9,380.00 | 9,380.00 | 55,006 |
| 19 Jan 2024 | 9,300.00 | 9,530.00 | 9,230.00 | 9,320.00 | 9,320.00 | 42,522 |
| 18 Jan 2024 | 9,200.00 | 9,330.00 | 9,020.00 | 9,300.00 | 9,300.00 | 62,263 |
| 17 Jan 2024 | 9,620.00 | 9,640.00 | 9,140.00 | 9,200.00 | 9,200.00 | 79,661 |
| 16 Jan 2024 | 9,660.00 | 9,790.00 | 9,300.00 | 9,560.00 | 9,560.00 | 56,398 |
| 15 Jan 2024 | 9,690.00 | 9,810.00 | 9,560.00 | 9,700.00 | 9,700.00 | 74,751 |
| 12 Jan 2024 | 9,900.00 | 9,900.00 | 9,680.00 | 9,800.00 | 9,800.00 | 64,348 |
| 11 Jan 2024 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 88,992 |
| 10 Jan 2024 | 9,900.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 127,079 |
| 09 Jan 2024 | 9,960.00 | 10,040.00 | 9,800.00 | 9,900.00 | 9,900.00 | 112,118 |
| 08 Jan 2024 | 10,000.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | 119,773 |
| 05 Jan 2024 | 9,850.00 | 10,130.00 | 9,580.00 | 9,940.00 | 9,940.00 | 178,376 |
| 04 Jan 2024 | 9,970.00 | 9,990.00 | 9,630.00 | 9,850.00 | 9,850.00 | 213,491 |
| 03 Jan 2024 | 10,000.00 | 10,060.00 | 9,730.00 | 9,990.00 | 9,990.00 | 363,526 |
| 02 Jan 2024 | 9,500.00 | 10,160.00 | 9,350.00 | 9,950.00 | 9,950.00 | 973,273 |
| 28 Dec 2023 | 9,300.00 | 9,790.00 | 9,060.00 | 9,410.00 | 9,410.00 | 580,016 |
| 27 Dec 2023 | 9,070.00 | 10,140.00 | 9,050.00 | 9,210.00 | 9,210.00 | 1,841,463 |
| 27 Dec 2023 | 220 Dividend | |||||
| 26 Dec 2023 | 8,580.00 | 9,820.00 | 8,520.00 | 9,040.00 | 8,820.00 | 3,369,520 |
| 22 Dec 2023 | 8,430.00 | 8,580.00 | 8,380.00 | 8,510.00 | 8,302.90 | 315,443 |
| 21 Dec 2023 | 8,290.00 | 10,510.00 | 8,230.00 | 8,560.00 | 8,351.68 | 3,329,652 |
| 20 Dec 2023 | 8,200.00 | 8,280.00 | 8,190.00 | 8,260.00 | 8,058.98 | 30,081 |
| 19 Dec 2023 | 8,260.00 | 8,280.00 | 8,190.00 | 8,200.00 | 8,000.44 | 16,399 |
| 18 Dec 2023 | 8,170.00 | 8,280.00 | 8,130.00 | 8,260.00 | 8,058.98 | 34,501 |
| 15 Dec 2023 | 8,130.00 | 8,190.00 | 8,060.00 | 8,170.00 | 7,971.17 | 29,999 |
| 14 Dec 2023 | 8,140.00 | 8,170.00 | 8,060.00 | 8,130.00 | 7,932.15 | 33,766 |
| 13 Dec 2023 | 8,150.00 | 8,150.00 | 8,050.00 | 8,130.00 | 7,932.15 | 30,927 |
| 12 Dec 2023 | 8,150.00 | 8,180.00 | 8,050.00 | 8,150.00 | 7,951.66 | 35,083 |
| 11 Dec 2023 | 8,330.00 | 8,360.00 | 8,100.00 | 8,110.00 | 7,912.63 | 75,464 |
| 08 Dec 2023 | 8,400.00 | 8,440.00 | 8,200.00 | 8,270.00 | 8,068.74 | 102,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.