Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 10,160
+10 (0.10%)
At close: Sep 11, 2026
Ahn-Gook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10,150.00 | 10,300.00 | 10,050.00 | 10,160.00 | 10,160.00 | 0.10% | 16,146 |
| Sep 10, 2026 | 10,090.00 | 10,300.00 | 9,960.00 | 10,150.00 | 10,150.00 | 0.50% | 31,479 |
| Sep 9, 2026 | 10,240.00 | 10,240.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.37% | 36,447 |
| Sep 8, 2026 | 10,660.00 | 10,660.00 | 10,240.00 | 10,240.00 | 10,240.00 | -2.29% | 43,709 |
| Sep 7, 2026 | 10,600.00 | 10,600.00 | 10,340.00 | 10,480.00 | 10,480.00 | -0.10% | 34,315 |
| Sep 4, 2026 | 10,890.00 | 10,890.00 | 10,490.00 | 10,490.00 | 10,490.00 | -2.33% | 56,003 |
| Sep 3, 2026 | 10,980.00 | 11,020.00 | 10,700.00 | 10,740.00 | 10,740.00 | -2.19% | 30,828 |
| Sep 2, 2026 | 11,020.00 | 11,060.00 | 10,820.00 | 10,980.00 | 10,980.00 | -0.27% | 25,229 |
| Sep 1, 2026 | 11,040.00 | 11,205.00 | 10,830.00 | 11,010.00 | 11,010.00 | - | 26,398 |
| Aug 31, 2026 | 10,910.00 | 11,060.00 | 10,710.00 | 11,010.00 | 11,010.00 | 0.73% | 33,626 |
| Aug 28, 2026 | 10,850.00 | 11,080.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.74% | 49,608 |
| Aug 27, 2026 | 11,170.00 | 11,190.00 | 10,760.00 | 10,850.00 | 10,850.00 | -2.16% | 45,695 |
| Aug 26, 2026 | 10,870.00 | 11,100.00 | 10,680.00 | 11,090.00 | 11,090.00 | 2.59% | 48,909 |
| Aug 25, 2026 | 10,720.00 | 10,950.00 | 10,500.00 | 10,810.00 | 10,810.00 | 0.84% | 42,055 |
| Aug 24, 2026 | 10,480.00 | 10,890.00 | 10,430.00 | 10,720.00 | 10,720.00 | 3.38% | 49,050 |
| Aug 21, 2026 | 10,830.00 | 10,830.00 | 10,250.00 | 10,370.00 | 10,370.00 | -4.25% | 98,454 |
| Aug 20, 2026 | 11,140.00 | 11,390.00 | 10,700.00 | 10,830.00 | 10,830.00 | -1.46% | 86,253 |
| Aug 19, 2026 | 10,720.00 | 11,390.00 | 10,600.00 | 10,990.00 | 10,990.00 | 2.52% | 100,592 |
| Aug 18, 2026 | 11,210.00 | 11,230.00 | 10,690.00 | 10,720.00 | 10,720.00 | -9.38% | 214,301 |
| Aug 14, 2026 | 12,500.00 | 12,560.00 | 11,720.00 | 11,830.00 | 11,830.00 | -5.51% | 232,003 |
| Aug 13, 2026 | 12,590.00 | 12,680.00 | 12,090.00 | 12,520.00 | 12,520.00 | -0.63% | 95,591 |
| Aug 12, 2026 | 13,230.00 | 13,230.00 | 12,400.00 | 12,600.00 | 12,600.00 | -4.91% | 165,862 |
| Aug 11, 2026 | 13,180.00 | 13,620.00 | 13,010.00 | 13,250.00 | 13,250.00 | 0.68% | 104,473 |
| Aug 10, 2026 | 12,930.00 | 13,650.00 | 12,870.00 | 13,160.00 | 13,160.00 | 1.94% | 217,393 |
| Aug 7, 2026 | 12,560.00 | 12,930.00 | 12,210.00 | 12,910.00 | 12,910.00 | 2.79% | 181,577 |
| Aug 6, 2026 | 11,050.00 | 12,810.00 | 11,010.00 | 12,560.00 | 12,560.00 | 13.97% | 413,108 |
| Aug 5, 2026 | 11,100.00 | 11,300.00 | 10,850.00 | 11,020.00 | 11,020.00 | -0.09% | 82,961 |
| Aug 4, 2026 | 10,500.00 | 11,030.00 | 10,500.00 | 11,030.00 | 11,030.00 | 5.15% | 40,073 |
| Aug 3, 2026 | 10,120.00 | 10,610.00 | 10,090.00 | 10,490.00 | 10,490.00 | 2.74% | 55,662 |
| Jul 31, 2026 | 9,990.00 | 10,260.00 | 9,960.00 | 10,210.00 | 10,210.00 | 2.51% | 60,290 |
| Jul 30, 2026 | 9,630.00 | 10,240.00 | 9,630.00 | 9,960.00 | 9,960.00 | 0.10% | 74,555 |
| Jul 29, 2026 | 10,540.00 | 10,640.00 | 9,790.00 | 9,950.00 | 9,950.00 | -5.60% | 125,867 |
| Jul 28, 2026 | 11,100.00 | 11,100.00 | 10,380.00 | 10,540.00 | 10,540.00 | -5.72% | 108,202 |
| Jul 27, 2026 | 11,470.00 | 11,720.00 | 11,100.00 | 11,180.00 | 11,180.00 | -2.61% | 57,424 |
| Jul 24, 2026 | 11,780.00 | 11,810.00 | 11,410.00 | 11,480.00 | 11,480.00 | -2.13% | 42,977 |
| Jul 23, 2026 | 11,560.00 | 11,890.00 | 11,260.00 | 11,730.00 | 11,730.00 | 2.27% | 69,664 |
| Jul 22, 2026 | 11,560.00 | 11,850.00 | 11,350.00 | 11,470.00 | 11,470.00 | -0.78% | 66,815 |
| Jul 21, 2026 | 11,340.00 | 11,560.00 | 11,160.00 | 11,560.00 | 11,560.00 | 1.58% | 50,150 |
| Jul 20, 2026 | 11,600.00 | 11,830.00 | 11,100.00 | 11,380.00 | 11,380.00 | -2.40% | 115,837 |
| Jul 16, 2026 | 12,040.00 | 12,270.00 | 11,650.00 | 11,660.00 | 11,660.00 | -3.87% | 94,825 |
| Jul 15, 2026 | 11,600.00 | 12,300.00 | 11,490.00 | 12,130.00 | 12,130.00 | 5.57% | 157,060 |
| Jul 14, 2026 | 11,260.00 | 11,900.00 | 11,210.00 | 11,490.00 | 11,490.00 | 2.22% | 156,481 |
| Jul 13, 2026 | 11,220.00 | 11,550.00 | 11,150.00 | 11,240.00 | 11,240.00 | 0.36% | 104,122 |
| Jul 10, 2026 | 11,140.00 | 11,710.00 | 10,980.00 | 11,200.00 | 11,200.00 | 2.38% | 140,552 |
| Jul 9, 2026 | 10,230.00 | 10,950.00 | 10,220.00 | 10,940.00 | 10,940.00 | 6.63% | 161,640 |
| Jul 8, 2026 | 10,430.00 | 10,780.00 | 10,160.00 | 10,260.00 | 10,260.00 | -1.63% | 100,032 |
| Jul 7, 2026 | 10,360.00 | 10,580.00 | 10,140.00 | 10,430.00 | 10,430.00 | 0.87% | 68,969 |
| Jul 6, 2026 | 10,140.00 | 10,420.00 | 10,120.00 | 10,340.00 | 10,340.00 | 2.27% | 67,631 |
| Jul 3, 2026 | 9,940.00 | 10,150.00 | 9,500.00 | 10,110.00 | 10,110.00 | 1.81% | 48,028 |
| Jul 2, 2026 | 9,980.00 | 10,130.00 | 9,770.00 | 9,930.00 | 9,930.00 | -1.49% | 34,876 |