Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 9,530.00
+160.00 (1.71%)
At close: Nov 13, 2026
Ahn-Gook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9,370.00 | 9,620.00 | 9,370.00 | 9,530.00 | 9,530.00 | 1.71% | 27,715 |
| Nov 12, 2026 | 9,380.00 | 9,440.00 | 9,300.00 | 9,370.00 | 9,370.00 | - | 12,930 |
| Nov 11, 2026 | 9,450.00 | 9,540.00 | 9,310.00 | 9,370.00 | 9,370.00 | -0.32% | 22,478 |
| Nov 10, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.64% | 16,152 |
| Nov 9, 2026 | 9,200.00 | 9,440.00 | 9,150.00 | 9,340.00 | 9,340.00 | 0.76% | 32,348 |
| Nov 6, 2026 | 9,100.00 | 9,350.00 | 9,040.00 | 9,270.00 | 9,270.00 | -2.22% | 38,262 |
| Nov 5, 2026 | 9,570.00 | 9,690.00 | 9,340.00 | 9,480.00 | 9,480.00 | -0.84% | 34,129 |
| Nov 4, 2026 | 9,500.00 | 9,560.00 | 9,270.00 | 9,560.00 | 9,560.00 | 0.31% | 27,849 |
| Nov 3, 2026 | 9,490.00 | 9,540.00 | 9,320.00 | 9,530.00 | 9,530.00 | 0.85% | 30,190 |
| Nov 2, 2026 | 9,470.00 | 9,570.00 | 9,300.00 | 9,450.00 | 9,450.00 | - | 20,607 |
| Oct 30, 2026 | 9,490.00 | 9,490.00 | 9,240.00 | 9,450.00 | 9,450.00 | -0.42% | 56,515 |
| Oct 29, 2026 | 9,470.00 | 9,500.00 | 9,290.00 | 9,490.00 | 9,490.00 | -0.42% | 30,327 |
| Oct 28, 2026 | 9,450.00 | 9,530.00 | 9,360.00 | 9,530.00 | 9,530.00 | 2.47% | 40,200 |
| Oct 27, 2026 | 9,280.00 | 9,400.00 | 9,110.00 | 9,300.00 | 9,300.00 | 1.20% | 20,868 |
| Oct 26, 2026 | 9,260.00 | 9,290.00 | 9,010.00 | 9,190.00 | 9,190.00 | -0.65% | 30,378 |
| Oct 23, 2026 | 9,260.00 | 9,310.00 | 9,160.00 | 9,250.00 | 9,250.00 | -0.96% | 14,515 |
| Oct 22, 2026 | 9,450.00 | 9,500.00 | 9,270.00 | 9,340.00 | 9,340.00 | -0.95% | 19,222 |
| Oct 21, 2026 | 9,680.00 | 9,710.00 | 9,390.00 | 9,430.00 | 9,430.00 | -3.18% | 44,406 |
| Oct 20, 2026 | 9,940.00 | 10,030.00 | 9,650.00 | 9,740.00 | 9,740.00 | -2.01% | 19,873 |
| Oct 19, 2026 | 9,940.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | - | 15,311 |
| Oct 16, 2026 | 9,690.00 | 10,030.00 | 9,640.00 | 9,940.00 | 9,940.00 | 2.79% | 39,088 |
| Oct 15, 2026 | 9,810.00 | 9,810.00 | 9,550.00 | 9,670.00 | 9,670.00 | -1.83% | 57,513 |
| Oct 14, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | -0.61% | 14,666 |
| Oct 13, 2026 | 9,980.00 | 9,980.00 | 9,640.00 | 9,910.00 | 9,910.00 | -0.30% | 32,126 |
| Oct 12, 2026 | 10,140.00 | 10,140.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.97% | 34,528 |
| Oct 8, 2026 | 10,140.00 | 10,330.00 | 10,020.00 | 10,140.00 | 10,140.00 | -0.69% | 18,671 |
| Oct 7, 2026 | 9,990.00 | 10,350.00 | 9,870.00 | 10,210.00 | 10,210.00 | 2.92% | 44,339 |
| Oct 6, 2026 | 9,910.00 | 9,980.00 | 9,810.00 | 9,920.00 | 9,920.00 | 1.12% | 24,347 |
| Oct 2, 2026 | 10,100.00 | 10,180.00 | 9,810.00 | 9,810.00 | 9,810.00 | -1.90% | 36,720 |
| Oct 1, 2026 | 9,940.00 | 10,170.00 | 9,860.00 | 10,000.00 | 10,000.00 | 0.10% | 32,423 |
| Sep 30, 2026 | 9,960.00 | 10,060.00 | 9,870.00 | 9,990.00 | 9,990.00 | 0.30% | 15,390 |
| Sep 29, 2026 | 10,000.00 | 10,040.00 | 9,830.00 | 9,960.00 | 9,960.00 | -0.10% | 30,268 |
| Sep 28, 2026 | 10,040.00 | 10,080.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.30% | 46,111 |
| Sep 23, 2026 | 10,070.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.30% | 21,097 |
| Sep 22, 2026 | 9,980.00 | 10,050.00 | 9,960.00 | 10,030.00 | 10,030.00 | 0.30% | 14,379 |
| Sep 21, 2026 | 10,200.00 | 10,200.00 | 9,940.00 | 10,000.00 | 10,000.00 | -2.82% | 70,449 |
| Sep 18, 2026 | 10,250.00 | 10,330.00 | 10,110.00 | 10,290.00 | 10,290.00 | 0.88% | 14,863 |
| Sep 17, 2026 | 10,300.00 | 10,350.00 | 10,160.00 | 10,200.00 | 10,200.00 | 0.10% | 16,978 |
| Sep 16, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.99% | 10,439 |
| Sep 15, 2026 | 10,020.00 | 10,260.00 | 10,020.00 | 10,090.00 | 10,090.00 | 0.40% | 29,804 |
| Sep 14, 2026 | 10,200.00 | 10,240.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.08% | 32,716 |
| 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 |