Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea
· Delayed Price · Currency is KRW 8,170.00
-30.00 (-0.37%)
At close: Apr 29, 2026
Ahn-Gook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,200.00 | 8,230.00 | 8,160.00 | 8,170.00 | 8,170.00 | -0.37% | 17,415 |
| Apr 28, 2026 | 8,190.00 | 8,230.00 | 8,160.00 | 8,200.00 | 8,200.00 | 0.12% | 22,174 |
| Apr 27, 2026 | 8,230.00 | 8,290.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.49% | 21,504 |
| Apr 24, 2026 | 8,210.00 | 8,280.00 | 8,210.00 | 8,230.00 | 8,230.00 | 0.24% | 14,577 |
| Apr 23, 2026 | 8,200.00 | 8,260.00 | 8,160.00 | 8,210.00 | 8,210.00 | 0.24% | 29,217 |
| Apr 22, 2026 | 8,180.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | - | 14,889 |
| Apr 21, 2026 | 8,190.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.12% | 38,795 |
| Apr 20, 2026 | 8,230.00 | 8,240.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.36% | 29,759 |
| Apr 17, 2026 | 8,200.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 37,506 |
| Apr 16, 2026 | 8,010.00 | 8,190.00 | 8,010.00 | 8,180.00 | 8,180.00 | 2.51% | 38,177 |
| Apr 15, 2026 | 8,030.00 | 8,080.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.50% | 23,987 |
| Apr 14, 2026 | 7,950.00 | 8,050.00 | 7,950.00 | 8,020.00 | 8,020.00 | 1.52% | 23,360 |
| Apr 13, 2026 | 7,970.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.88% | 15,131 |
| Apr 10, 2026 | 7,860.00 | 7,990.00 | 7,860.00 | 7,970.00 | 7,970.00 | 1.40% | 15,175 |
| Apr 9, 2026 | 7,860.00 | 7,870.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.13% | 10,931 |
| Apr 8, 2026 | 7,800.00 | 7,860.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.16% | 34,169 |
| Apr 7, 2026 | 7,760.00 | 7,810.00 | 7,650.00 | 7,760.00 | 7,760.00 | - | 21,848 |
| Apr 6, 2026 | 7,780.00 | 7,820.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.26% | 12,649 |
| Apr 3, 2026 | 7,710.00 | 7,910.00 | 7,710.00 | 7,780.00 | 7,780.00 | 1.04% | 15,558 |
| Apr 2, 2026 | 7,930.00 | 8,000.00 | 7,630.00 | 7,700.00 | 7,700.00 | -2.16% | 41,016 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,870.00 | 1.55% | 24,629 |
| Mar 31, 2026 | 7,710.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.90% | 24,986 |
| Mar 30, 2026 | 7,930.00 | 7,960.00 | 7,710.00 | 7,820.00 | 7,820.00 | -2.13% | 27,436 |
| Mar 27, 2026 | 7,960.00 | 8,000.00 | 7,880.00 | 7,990.00 | 7,990.00 | - | 13,661 |
| Mar 26, 2026 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | 0.13% | 24,753 |
| Mar 25, 2026 | 7,800.00 | 8,040.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2.44% | 43,692 |
| Mar 24, 2026 | 7,850.00 | 7,890.00 | 7,740.00 | 7,790.00 | 7,790.00 | 0.26% | 33,800 |
| Mar 23, 2026 | 7,870.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,770.00 | -1.40% | 39,740 |
| Mar 20, 2026 | 7,850.00 | 7,960.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.51% | 35,501 |
| Mar 19, 2026 | 7,850.00 | 7,850.00 | 7,730.00 | 7,840.00 | 7,840.00 | -0.13% | 31,001 |
| Mar 18, 2026 | 7,930.00 | 7,940.00 | 7,820.00 | 7,850.00 | 7,850.00 | -0.63% | 39,220 |
| Mar 17, 2026 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.25% | 15,468 |
| Mar 16, 2026 | 7,950.00 | 8,070.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.13% | 20,067 |
| Mar 13, 2026 | 7,910.00 | 8,070.00 | 7,850.00 | 7,930.00 | 7,930.00 | 0.25% | 18,245 |
| Mar 12, 2026 | 7,880.00 | 8,050.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.76% | 24,588 |
| Mar 11, 2026 | 7,870.00 | 7,990.00 | 7,790.00 | 7,850.00 | 7,850.00 | 0.26% | 34,570 |
| Mar 10, 2026 | 7,820.00 | 7,970.00 | 7,790.00 | 7,830.00 | 7,830.00 | 0.90% | 19,025 |
| Mar 9, 2026 | 7,890.00 | 7,890.00 | 7,630.00 | 7,760.00 | 7,760.00 | -2.27% | 34,729 |
| Mar 6, 2026 | 7,790.00 | 7,940.00 | 7,620.00 | 7,940.00 | 7,940.00 | 1.66% | 43,969 |
| Mar 5, 2026 | 7,700.00 | 7,850.00 | 7,530.00 | 7,810.00 | 7,810.00 | 7.28% | 86,458 |
| Mar 4, 2026 | 7,800.00 | 7,820.00 | 7,280.00 | 7,280.00 | 7,280.00 | -7.50% | 161,329 |
| Mar 3, 2026 | 8,010.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.48% | 95,907 |
| Feb 27, 2026 | 8,100.00 | 8,170.00 | 7,950.00 | 8,070.00 | 8,070.00 | -0.62% | 153,494 |
| Feb 26, 2026 | 8,770.00 | 8,770.00 | 8,030.00 | 8,120.00 | 8,120.00 | -7.73% | 501,250 |
| Feb 25, 2026 | 9,220.00 | 9,220.00 | 8,700.00 | 8,800.00 | 8,800.00 | -4.56% | 204,631 |
| Feb 24, 2026 | 9,400.00 | 9,400.00 | 8,920.00 | 9,220.00 | 9,220.00 | -1.91% | 59,005 |
| Feb 23, 2026 | 9,210.00 | 9,400.00 | 9,180.00 | 9,400.00 | 9,400.00 | 2.17% | 52,342 |
| Feb 20, 2026 | 9,110.00 | 9,330.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.66% | 65,582 |
| Feb 19, 2026 | 8,900.00 | 9,200.00 | 8,820.00 | 9,140.00 | 9,140.00 | 3.63% | 63,716 |
| Feb 13, 2026 | 8,660.00 | 8,860.00 | 8,630.00 | 8,820.00 | 8,820.00 | 1.85% | 37,538 |
| Feb 12, 2026 | 8,660.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,660.00 | 0.12% | 19,999 |
| Feb 11, 2026 | 8,630.00 | 8,740.00 | 8,580.00 | 8,650.00 | 8,650.00 | 0.23% | 29,043 |
| Feb 10, 2026 | 8,560.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,630.00 | 1.17% | 40,855 |
| Feb 9, 2026 | 8,410.00 | 8,550.00 | 8,410.00 | 8,530.00 | 8,530.00 | 1.55% | 39,888 |
| Feb 6, 2026 | 8,430.00 | 8,430.00 | 8,120.00 | 8,400.00 | 8,400.00 | -0.59% | 26,464 |
| Feb 5, 2026 | 8,540.00 | 8,640.00 | 8,430.00 | 8,450.00 | 8,450.00 | -1.05% | 23,124 |
| Feb 4, 2026 | 8,520.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.23% | 23,262 |
| Feb 3, 2026 | 8,290.00 | 8,520.00 | 8,290.00 | 8,520.00 | 8,520.00 | 2.77% | 39,847 |
| Feb 2, 2026 | 8,450.00 | 8,540.00 | 8,230.00 | 8,290.00 | 8,290.00 | -2.01% | 36,850 |
| Jan 30, 2026 | 8,600.00 | 8,600.00 | 8,320.00 | 8,460.00 | 8,460.00 | -1.51% | 27,848 |
| Jan 29, 2026 | 8,430.00 | 8,660.00 | 8,240.00 | 8,590.00 | 8,590.00 | 1.90% | 57,425 |
| Jan 28, 2026 | 8,650.00 | 8,650.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.98% | 39,089 |
| Jan 27, 2026 | 8,540.00 | 8,650.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.70% | 52,912 |
| Jan 26, 2026 | 8,200.00 | 8,590.00 | 8,150.00 | 8,540.00 | 8,540.00 | 4.79% | 68,527 |
| Jan 23, 2026 | 7,950.00 | 8,150.00 | 7,920.00 | 8,150.00 | 8,150.00 | 2.52% | 18,716 |
| Jan 22, 2026 | 7,940.00 | 8,030.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.25% | 50,072 |
| Jan 21, 2026 | 8,100.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,930.00 | -2.58% | 35,608 |
| Jan 20, 2026 | 7,940.00 | 8,220.00 | 7,870.00 | 8,140.00 | 8,140.00 | 2.52% | 42,874 |
| Jan 19, 2026 | 8,070.00 | 8,070.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.87% | 58,410 |
| Jan 16, 2026 | 7,970.00 | 8,070.00 | 7,870.00 | 8,010.00 | 8,010.00 | 0.50% | 36,419 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,830.00 | 7,970.00 | 7,970.00 | 0.50% | 24,844 |
| Jan 14, 2026 | 7,940.00 | 7,990.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.13% | 33,389 |
| Jan 13, 2026 | 7,920.00 | 7,960.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.25% | 45,531 |
| Jan 12, 2026 | 8,050.00 | 8,050.00 | 7,820.00 | 7,960.00 | 7,960.00 | -0.50% | 56,645 |
| Jan 9, 2026 | 8,050.00 | 8,090.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.13% | 21,621 |
| Jan 8, 2026 | 8,000.00 | 8,080.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.37% | 51,483 |
| Jan 7, 2026 | 8,270.00 | 8,270.00 | 8,000.00 | 8,020.00 | 8,020.00 | -3.02% | 41,682 |
| Jan 6, 2026 | 8,280.00 | 8,310.00 | 8,210.00 | 8,270.00 | 8,270.00 | - | 28,098 |
| Jan 5, 2026 | 8,360.00 | 8,360.00 | 8,200.00 | 8,270.00 | 8,270.00 | -1.31% | 60,444 |
| Jan 2, 2026 | 8,400.00 | 8,480.00 | 8,200.00 | 8,380.00 | 8,380.00 | -0.95% | 56,959 |
| Dec 30, 2025 | 8,610.00 | 8,610.00 | 8,430.00 | 8,460.00 | 8,460.00 | -0.35% | 43,186 |
| Dec 29, 2025 | 8,690.00 | 8,790.00 | 8,450.00 | 8,490.00 | 8,490.00 | -6.50% | 98,380 |
| Dec 26, 2025 | 9,050.00 | 9,130.00 | 9,010.00 | 9,080.00 | 8,640.00 | 0.67% | 79,026 |
| Dec 24, 2025 | 8,950.00 | 9,040.00 | 8,920.00 | 9,020.00 | 8,582.91 | 0.89% | 33,638 |
| Dec 23, 2025 | 8,950.00 | 9,050.00 | 8,930.00 | 8,940.00 | 8,506.78 | -1.00% | 31,579 |
| Dec 22, 2025 | 9,050.00 | 9,120.00 | 8,940.00 | 9,030.00 | 8,592.42 | -0.11% | 39,902 |
| Dec 19, 2025 | 8,850.00 | 9,040.00 | 8,820.00 | 9,040.00 | 8,601.94 | 2.61% | 59,531 |
| Dec 18, 2025 | 8,930.00 | 8,930.00 | 8,800.00 | 8,810.00 | 8,383.08 | -1.34% | 24,578 |
| Dec 17, 2025 | 8,850.00 | 9,000.00 | 8,810.00 | 8,930.00 | 8,497.27 | 1.02% | 21,231 |
| Dec 16, 2025 | 8,950.00 | 8,950.00 | 8,830.00 | 8,840.00 | 8,411.63 | -1.23% | 27,069 |
| Dec 15, 2025 | 8,870.00 | 8,950.00 | 8,770.00 | 8,950.00 | 8,516.30 | 0.79% | 25,497 |
| Dec 12, 2025 | 9,080.00 | 9,080.00 | 8,800.00 | 8,880.00 | 8,449.69 | -1.33% | 55,911 |
| Dec 11, 2025 | 8,920.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,563.88 | 0.90% | 24,439 |
| Dec 10, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,487.75 | -1.00% | 34,724 |
| Dec 9, 2025 | 8,950.00 | 9,080.00 | 8,940.00 | 9,010.00 | 8,573.39 | - | 22,844 |
| Dec 8, 2025 | 9,120.00 | 9,200.00 | 8,840.00 | 9,010.00 | 8,573.39 | -1.31% | 100,105 |
| Dec 5, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,130.00 | 8,687.58 | -0.76% | 49,610 |
| Dec 4, 2025 | 9,190.00 | 9,240.00 | 9,090.00 | 9,200.00 | 8,754.19 | 0.11% | 87,553 |
| Dec 3, 2025 | 9,210.00 | 9,210.00 | 9,040.00 | 9,190.00 | 8,744.67 | -0.11% | 103,102 |
| Dec 2, 2025 | 8,720.00 | 9,220.00 | 8,700.00 | 9,200.00 | 8,754.19 | 6.73% | 276,437 |