Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea
· Delayed Price · Currency is KRW 9,130.00
-70.00 (-0.76%)
At close: Dec 5, 2025
Ahn-Gook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,130.00 | 9,130.00 | -0.76% | 49,610 |
| Dec 4, 2025 | 9,190.00 | 9,240.00 | 9,090.00 | 9,200.00 | 9,200.00 | 0.11% | 87,429 |
| Dec 3, 2025 | 9,210.00 | 9,210.00 | 9,040.00 | 9,190.00 | 9,190.00 | -0.11% | 103,102 |
| Dec 2, 2025 | 8,720.00 | 9,220.00 | 8,700.00 | 9,200.00 | 9,200.00 | 6.73% | 274,598 |
| Dec 1, 2025 | 8,580.00 | 8,860.00 | 8,560.00 | 8,620.00 | 8,620.00 | 1.17% | 55,745 |
| Nov 28, 2025 | 8,290.00 | 8,540.00 | 8,280.00 | 8,520.00 | 8,520.00 | 2.77% | 47,141 |
| Nov 27, 2025 | 8,290.00 | 8,340.00 | 8,230.00 | 8,290.00 | 8,290.00 | - | 15,572 |
| Nov 26, 2025 | 8,140.00 | 8,370.00 | 8,140.00 | 8,290.00 | 8,290.00 | 1.84% | 21,184 |
| Nov 25, 2025 | 8,080.00 | 8,210.00 | 8,060.00 | 8,140.00 | 8,140.00 | -0.12% | 27,249 |
| Nov 24, 2025 | 8,150.00 | 8,290.00 | 8,080.00 | 8,150.00 | 8,150.00 | - | 22,300 |
| Nov 21, 2025 | 8,310.00 | 8,360.00 | 8,140.00 | 8,150.00 | 8,150.00 | -2.40% | 34,161 |
| Nov 20, 2025 | 8,270.00 | 8,350.00 | 8,250.00 | 8,350.00 | 8,350.00 | 0.97% | 22,206 |
| Nov 19, 2025 | 8,260.00 | 8,330.00 | 8,120.00 | 8,270.00 | 8,270.00 | 0.24% | 43,113 |
| Nov 18, 2025 | 8,320.00 | 8,430.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.84% | 33,842 |
| Nov 17, 2025 | 8,470.00 | 8,470.00 | 8,270.00 | 8,320.00 | 8,320.00 | -0.95% | 33,698 |
| Nov 14, 2025 | 8,190.00 | 8,410.00 | 8,080.00 | 8,400.00 | 8,400.00 | 1.82% | 53,512 |
| Nov 13, 2025 | 8,240.00 | 8,350.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.98% | 49,938 |
| Nov 12, 2025 | 7,940.00 | 8,180.00 | 7,940.00 | 8,170.00 | 8,170.00 | 2.90% | 63,499 |
| Nov 11, 2025 | 7,930.00 | 8,050.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.13% | 46,704 |
| Nov 10, 2025 | 7,750.00 | 8,040.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1.54% | 33,025 |
| Nov 7, 2025 | 7,800.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,810.00 | 0.13% | 28,100 |
| Nov 6, 2025 | 7,680.00 | 7,840.00 | 7,640.00 | 7,800.00 | 7,800.00 | 1.56% | 26,565 |
| Nov 5, 2025 | 7,730.00 | 7,730.00 | 7,470.00 | 7,680.00 | 7,680.00 | -0.52% | 24,508 |
| Nov 4, 2025 | 7,620.00 | 7,770.00 | 7,530.00 | 7,720.00 | 7,720.00 | 1.31% | 14,856 |
| Nov 3, 2025 | 7,900.00 | 7,900.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.93% | 39,268 |
| Oct 31, 2025 | 7,780.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.38% | 15,420 |
| Oct 30, 2025 | 7,800.00 | 7,840.00 | 7,740.00 | 7,820.00 | 7,820.00 | 0.39% | 12,972 |
| Oct 29, 2025 | 7,900.00 | 7,900.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.39% | 31,664 |
| Oct 28, 2025 | 7,860.00 | 7,910.00 | 7,810.00 | 7,900.00 | 7,900.00 | 1.15% | 31,268 |
| Oct 27, 2025 | 7,740.00 | 7,850.00 | 7,710.00 | 7,810.00 | 7,810.00 | 0.90% | 24,862 |
| Oct 24, 2025 | 7,790.00 | 7,810.00 | 7,670.00 | 7,740.00 | 7,740.00 | -0.64% | 14,952 |
| Oct 23, 2025 | 7,700.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,790.00 | 1.17% | 17,179 |
| Oct 22, 2025 | 7,740.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,700.00 | -0.52% | 18,346 |
| Oct 21, 2025 | 7,720.00 | 7,780.00 | 7,690.00 | 7,740.00 | 7,740.00 | -0.13% | 22,716 |
| Oct 20, 2025 | 7,860.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.65% | 25,125 |
| Oct 17, 2025 | 7,610.00 | 7,700.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1.18% | 29,641 |
| Oct 16, 2025 | 7,630.00 | 7,720.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.26% | 19,746 |
| Oct 15, 2025 | 7,600.00 | 7,700.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.39% | 6,155 |
| Oct 14, 2025 | 7,590.00 | 7,610.00 | 7,520.00 | 7,600.00 | 7,600.00 | 0.13% | 16,485 |
| Oct 13, 2025 | 7,510.00 | 7,640.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.65% | 19,646 |
| Oct 10, 2025 | 7,800.00 | 7,800.00 | 7,630.00 | 7,640.00 | 7,640.00 | -2.05% | 18,967 |
| Oct 2, 2025 | 7,750.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.65% | 53,443 |
| Oct 1, 2025 | 7,800.00 | 7,800.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.64% | 8,071 |
| Sep 30, 2025 | 7,850.00 | 7,850.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.64% | 18,173 |
| Sep 29, 2025 | 7,780.00 | 7,860.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.38% | 18,863 |
| Sep 26, 2025 | 7,920.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,880.00 | -1.50% | 32,978 |
| Sep 25, 2025 | 8,000.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | - | 10,536 |
| Sep 24, 2025 | 8,030.00 | 8,040.00 | 7,940.00 | 8,000.00 | 8,000.00 | -0.37% | 11,767 |
| Sep 23, 2025 | 8,060.00 | 8,060.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.37% | 10,119 |
| Sep 22, 2025 | 8,000.00 | 8,070.00 | 7,930.00 | 8,060.00 | 8,060.00 | 0.50% | 43,677 |
| Sep 19, 2025 | 8,070.00 | 8,070.00 | 7,990.00 | 8,020.00 | 8,020.00 | -0.50% | 13,289 |
| Sep 18, 2025 | 7,900.00 | 8,070.00 | 7,860.00 | 8,060.00 | 8,060.00 | 1.51% | 45,665 |
| Sep 17, 2025 | 7,870.00 | 7,970.00 | 7,810.00 | 7,940.00 | 7,940.00 | 0.89% | 14,179 |
| Sep 16, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.13% | 19,102 |
| Sep 15, 2025 | 7,810.00 | 7,890.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.13% | 9,222 |
| Sep 12, 2025 | 7,820.00 | 7,850.00 | 7,780.00 | 7,850.00 | 7,850.00 | 0.51% | 26,103 |
| Sep 11, 2025 | 7,660.00 | 7,810.00 | 7,660.00 | 7,810.00 | 7,810.00 | 1.30% | 16,785 |
| Sep 10, 2025 | 7,710.00 | 7,750.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.26% | 8,474 |
| Sep 9, 2025 | 7,750.00 | 7,750.00 | 7,670.00 | 7,730.00 | 7,730.00 | 0.39% | 13,786 |
| Sep 8, 2025 | 7,850.00 | 7,850.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.26% | 10,742 |
| Sep 5, 2025 | 7,650.00 | 7,740.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.92% | 10,537 |
| Sep 4, 2025 | 7,620.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.92% | 12,313 |
| Sep 3, 2025 | 7,610.00 | 7,700.00 | 7,560.00 | 7,580.00 | 7,580.00 | -0.26% | 15,937 |
| Sep 2, 2025 | 7,620.00 | 7,730.00 | 7,560.00 | 7,600.00 | 7,600.00 | 0.93% | 15,818 |
| Sep 1, 2025 | 7,590.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,530.00 | -1.18% | 26,344 |
| Aug 29, 2025 | 7,700.00 | 7,740.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.65% | 14,743 |
| Aug 28, 2025 | 7,750.00 | 7,800.00 | 7,670.00 | 7,670.00 | 7,670.00 | -0.52% | 11,128 |
| Aug 27, 2025 | 7,700.00 | 7,790.00 | 7,620.00 | 7,710.00 | 7,710.00 | 0.13% | 19,056 |
| Aug 26, 2025 | 7,620.00 | 7,710.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.72% | 16,752 |
| Aug 25, 2025 | 7,630.00 | 7,690.00 | 7,550.00 | 7,570.00 | 7,570.00 | -0.79% | 21,627 |
| Aug 22, 2025 | 7,790.00 | 7,790.00 | 7,630.00 | 7,630.00 | 7,630.00 | -1.42% | 13,917 |
| Aug 21, 2025 | 7,990.00 | 7,990.00 | 7,630.00 | 7,740.00 | 7,740.00 | 0.13% | 21,131 |
| Aug 20, 2025 | 7,620.00 | 7,750.00 | 7,590.00 | 7,730.00 | 7,730.00 | -0.51% | 12,851 |
| Aug 19, 2025 | 7,830.00 | 7,830.00 | 7,740.00 | 7,770.00 | 7,770.00 | -0.89% | 10,375 |
| Aug 18, 2025 | 7,910.00 | 7,910.00 | 7,720.00 | 7,840.00 | 7,840.00 | -1.13% | 18,173 |
| Aug 14, 2025 | 7,880.00 | 8,000.00 | 7,790.00 | 7,930.00 | 7,930.00 | 0.63% | 26,897 |
| Aug 13, 2025 | 7,780.00 | 7,880.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.29% | 9,446 |
| Aug 12, 2025 | 7,750.00 | 7,850.00 | 7,750.00 | 7,780.00 | 7,780.00 | 0.39% | 14,337 |
| Aug 11, 2025 | 7,770.00 | 7,840.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.26% | 12,298 |
| Aug 8, 2025 | 7,750.00 | 7,890.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.26% | 13,608 |
| Aug 7, 2025 | 7,890.00 | 7,920.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.27% | 8,103 |
| Aug 6, 2025 | 7,800.00 | 7,890.00 | 7,750.00 | 7,890.00 | 7,890.00 | 1.15% | 11,195 |
| Aug 5, 2025 | 7,770.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,800.00 | 0.26% | 9,876 |
| Aug 4, 2025 | 7,620.00 | 7,780.00 | 7,620.00 | 7,780.00 | 7,780.00 | 1.30% | 11,971 |
| Aug 1, 2025 | 7,920.00 | 7,920.00 | 7,680.00 | 7,680.00 | 7,680.00 | -3.03% | 30,252 |
| Jul 31, 2025 | 7,940.00 | 8,010.00 | 7,920.00 | 7,920.00 | 7,920.00 | -0.25% | 20,371 |
| Jul 30, 2025 | 7,820.00 | 7,960.00 | 7,820.00 | 7,940.00 | 7,940.00 | 1.40% | 32,646 |
| Jul 29, 2025 | 7,800.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,830.00 | 1.16% | 30,121 |
| Jul 28, 2025 | 7,890.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.40% | 23,939 |
| Jul 25, 2025 | 7,980.00 | 7,980.00 | 7,840.00 | 7,850.00 | 7,850.00 | -1.63% | 19,648 |
| Jul 24, 2025 | 8,070.00 | 8,150.00 | 7,900.00 | 7,980.00 | 7,980.00 | -1.12% | 37,877 |
| Jul 23, 2025 | 8,090.00 | 8,110.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.37% | 18,702 |
| Jul 22, 2025 | 8,060.00 | 8,260.00 | 8,030.00 | 8,100.00 | 8,100.00 | - | 35,430 |
| Jul 21, 2025 | 8,250.00 | 8,250.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.82% | 22,405 |
| Jul 18, 2025 | 8,360.00 | 8,650.00 | 7,860.00 | 8,250.00 | 8,250.00 | -1.32% | 58,002 |
| Jul 17, 2025 | 8,250.00 | 8,410.00 | 8,180.00 | 8,360.00 | 8,360.00 | 1.33% | 31,894 |
| Jul 16, 2025 | 8,500.00 | 8,500.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.94% | 34,564 |
| Jul 15, 2025 | 8,550.00 | 8,600.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.58% | 63,342 |
| Jul 14, 2025 | 8,330.00 | 8,560.00 | 8,290.00 | 8,550.00 | 8,550.00 | 2.64% | 60,028 |
| Jul 11, 2025 | 8,390.00 | 8,390.00 | 8,260.00 | 8,330.00 | 8,330.00 | 0.36% | 26,909 |