Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257,800.007,840.007,740.007,820.007,820.000.39%12,972
Oct 29, 20257,900.007,900.007,780.007,790.007,790.00-1.39%31,664
Oct 28, 20257,860.007,910.007,810.007,900.007,900.001.15%31,268
Oct 27, 20257,740.007,850.007,710.007,810.007,810.000.90%24,862
Oct 24, 20257,790.007,810.007,670.007,740.007,740.00-0.64%14,952
Oct 23, 20257,700.007,840.007,700.007,790.007,790.001.17%17,179
Oct 22, 20257,740.007,770.007,640.007,700.007,700.00-0.52%18,346
Oct 21, 20257,720.007,780.007,690.007,740.007,740.00-0.13%22,716
Oct 20, 20257,860.007,860.007,640.007,750.007,750.000.65%25,125
Oct 17, 20257,610.007,700.007,540.007,700.007,700.001.18%29,641
Oct 16, 20257,630.007,720.007,610.007,610.007,610.00-0.26%19,746
Oct 15, 20257,600.007,700.007,550.007,630.007,630.000.39%6,155
Oct 14, 20257,590.007,610.007,520.007,600.007,600.000.13%16,485
Oct 13, 20257,510.007,640.007,510.007,590.007,590.00-0.65%19,646
Oct 10, 20257,800.007,800.007,630.007,640.007,640.00-2.05%18,967
Oct 2, 20257,750.007,800.007,680.007,800.007,800.000.65%53,443
Oct 1, 20257,800.007,800.007,710.007,750.007,750.00-0.64%8,071
Sep 30, 20257,850.007,850.007,770.007,800.007,800.00-0.64%18,173
Sep 29, 20257,780.007,860.007,780.007,850.007,850.00-0.38%18,863
Sep 26, 20257,920.007,930.007,730.007,880.007,880.00-1.50%32,978
Sep 25, 20258,000.008,000.007,880.008,000.008,000.00-10,536
Sep 24, 20258,030.008,040.007,940.008,000.008,000.00-0.37%11,767
Sep 23, 20258,060.008,060.007,980.008,030.008,030.00-0.37%10,119
Sep 22, 20258,000.008,070.007,930.008,060.008,060.000.50%43,677
Sep 19, 20258,070.008,070.007,990.008,020.008,020.00-0.50%13,289
Sep 18, 20257,900.008,070.007,860.008,060.008,060.001.51%45,665
Sep 17, 20257,870.007,970.007,810.007,940.007,940.000.89%14,179
Sep 16, 20257,900.007,900.007,800.007,870.007,870.000.13%19,102
Sep 15, 20257,810.007,890.007,810.007,860.007,860.000.13%9,222
Sep 12, 20257,820.007,850.007,780.007,850.007,850.000.51%26,103
Sep 11, 20257,660.007,810.007,660.007,810.007,810.001.30%16,785
Sep 10, 20257,710.007,750.007,710.007,710.007,710.00-0.26%8,474
Sep 9, 20257,750.007,750.007,670.007,730.007,730.000.39%13,786
Sep 8, 20257,850.007,850.007,680.007,700.007,700.00-0.26%10,742
Sep 5, 20257,650.007,740.007,650.007,720.007,720.000.92%10,537
Sep 4, 20257,620.007,700.007,600.007,650.007,650.000.92%12,313
Sep 3, 20257,610.007,700.007,560.007,580.007,580.00-0.26%15,937
Sep 2, 20257,620.007,730.007,560.007,600.007,600.000.93%15,818
Sep 1, 20257,590.007,630.007,500.007,530.007,530.00-1.18%26,344
Aug 29, 20257,700.007,740.007,580.007,620.007,620.00-0.65%14,743
Aug 28, 20257,750.007,800.007,670.007,670.007,670.00-0.52%11,128
Aug 27, 20257,700.007,790.007,620.007,710.007,710.000.13%19,056
Aug 26, 20257,620.007,710.007,520.007,700.007,700.001.72%16,752
Aug 25, 20257,630.007,690.007,550.007,570.007,570.00-0.79%21,627
Aug 22, 20257,790.007,790.007,630.007,630.007,630.00-1.42%13,917
Aug 21, 20257,990.007,990.007,630.007,740.007,740.000.13%21,131
Aug 20, 20257,620.007,750.007,590.007,730.007,730.00-0.51%12,851
Aug 19, 20257,830.007,830.007,740.007,770.007,770.00-0.89%10,375
Aug 18, 20257,910.007,910.007,720.007,840.007,840.00-1.13%18,173
Aug 14, 20257,880.008,000.007,790.007,930.007,930.000.63%26,897