Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 7,780.00
-10.00 (-0.13%)
Last updated: Oct 30, 2025, 11:14 AM KST
Ahn-Gook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |