Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,640.00
-160.00 (-2.05%)
At close: Oct 10, 2025

Ahn-Gook Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,800.007,800.007,630.007,640.007,640.00-2.05%18,964
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
Aug 13, 20257,780.007,880.007,750.007,880.007,880.001.29%9,446
Aug 12, 20257,750.007,850.007,750.007,780.007,780.000.39%14,337
Aug 11, 20257,770.007,840.007,740.007,750.007,750.00-0.26%12,298
Aug 8, 20257,750.007,890.007,750.007,770.007,770.00-0.26%13,608
Aug 7, 20257,890.007,920.007,790.007,790.007,790.00-1.27%8,103
Aug 6, 20257,800.007,890.007,750.007,890.007,890.001.15%11,195
Aug 5, 20257,770.007,860.007,760.007,800.007,800.000.26%9,876
Aug 4, 20257,620.007,780.007,620.007,780.007,780.001.30%11,971
Aug 1, 20257,920.007,920.007,680.007,680.007,680.00-3.03%30,252
Jul 31, 20257,940.008,010.007,920.007,920.007,920.00-0.25%20,371
Jul 30, 20257,820.007,960.007,820.007,940.007,940.001.40%32,646
Jul 29, 20257,800.007,920.007,690.007,830.007,830.001.16%30,121
Jul 28, 20257,890.007,890.007,720.007,740.007,740.00-1.40%23,939
Jul 25, 20257,980.007,980.007,840.007,850.007,850.00-1.63%19,648