Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 11,500
+560 (5.12%)
At close: May 29, 2026
Ahn-Gook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,940.00 | 11,700.00 | 10,630.00 | 11,500.00 | 11,500.00 | 5.12% | 328,879 |
| May 28, 2026 | 11,050.00 | 11,110.00 | 10,590.00 | 10,940.00 | 10,940.00 | -3.01% | 359,585 |
| May 27, 2026 | 10,360.00 | 12,730.00 | 10,360.00 | 11,280.00 | 11,280.00 | 8.88% | 3,940,073 |
| May 26, 2026 | 10,860.00 | 10,900.00 | 10,000.00 | 10,360.00 | 10,360.00 | -3.45% | 211,026 |
| May 22, 2026 | 10,610.00 | 11,080.00 | 10,550.00 | 10,730.00 | 10,730.00 | -0.56% | 203,019 |
| May 21, 2026 | 11,200.00 | 11,380.00 | 10,520.00 | 10,790.00 | 10,790.00 | -2.88% | 360,635 |
| May 20, 2026 | 10,930.00 | 11,110.00 | 10,500.00 | 11,110.00 | 11,110.00 | 2.87% | 330,932 |
| May 19, 2026 | 10,350.00 | 11,920.00 | 10,350.00 | 10,800.00 | 10,800.00 | 3.15% | 1,264,231 |
| May 18, 2026 | 9,950.00 | 11,220.00 | 9,740.00 | 10,470.00 | 10,470.00 | 8.16% | 1,328,628 |
| May 15, 2026 | 10,700.00 | 10,870.00 | 9,360.00 | 9,680.00 | 9,680.00 | -5.10% | 2,497,654 |
| May 14, 2026 | 7,850.00 | 10,200.00 | 7,850.00 | 10,200.00 | 10,200.00 | 29.94% | 2,797,719 |
| May 13, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,850.00 | 7,850.00 | -1.88% | 36,834 |
| May 12, 2026 | 7,770.00 | 8,000.00 | 7,660.00 | 8,000.00 | 8,000.00 | 2.83% | 35,498 |
| May 11, 2026 | 7,970.00 | 7,970.00 | 7,760.00 | 7,780.00 | 7,780.00 | -2.63% | 59,988 |
| May 8, 2026 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | - | 19,612 |
| May 7, 2026 | 7,970.00 | 8,070.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.25% | 20,321 |
| May 6, 2026 | 7,990.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | -0.99% | 45,388 |
| May 4, 2026 | 8,130.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.86% | 34,927 |
| Apr 30, 2026 | 8,220.00 | 8,220.00 | 8,090.00 | 8,120.00 | 8,120.00 | -0.61% | 31,111 |
| Apr 29, 2026 | 8,200.00 | 8,230.00 | 8,160.00 | 8,170.00 | 8,170.00 | -0.37% | 17,419 |
| Apr 28, 2026 | 8,190.00 | 8,230.00 | 8,160.00 | 8,200.00 | 8,200.00 | 0.12% | 22,296 |
| Apr 27, 2026 | 8,230.00 | 8,290.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.49% | 21,504 |
| Apr 24, 2026 | 8,210.00 | 8,280.00 | 8,210.00 | 8,230.00 | 8,230.00 | 0.24% | 14,577 |
| Apr 23, 2026 | 8,200.00 | 8,260.00 | 8,160.00 | 8,210.00 | 8,210.00 | 0.24% | 29,234 |
| Apr 22, 2026 | 8,180.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | - | 14,889 |
| Apr 21, 2026 | 8,190.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.12% | 38,795 |
| Apr 20, 2026 | 8,230.00 | 8,240.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.36% | 29,773 |
| Apr 17, 2026 | 8,200.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 37,528 |
| Apr 16, 2026 | 8,010.00 | 8,190.00 | 8,010.00 | 8,180.00 | 8,180.00 | 2.51% | 39,207 |
| Apr 15, 2026 | 8,030.00 | 8,080.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.50% | 23,987 |
| Apr 14, 2026 | 7,950.00 | 8,050.00 | 7,950.00 | 8,020.00 | 8,020.00 | 1.52% | 23,360 |
| Apr 13, 2026 | 7,970.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.88% | 15,132 |
| Apr 10, 2026 | 7,860.00 | 7,990.00 | 7,860.00 | 7,970.00 | 7,970.00 | 1.40% | 15,175 |
| Apr 9, 2026 | 7,860.00 | 7,870.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.13% | 10,944 |
| Apr 8, 2026 | 7,800.00 | 7,860.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.16% | 34,171 |
| Apr 7, 2026 | 7,760.00 | 7,810.00 | 7,650.00 | 7,760.00 | 7,760.00 | - | 21,850 |
| Apr 6, 2026 | 7,780.00 | 7,820.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.26% | 12,649 |
| Apr 3, 2026 | 7,710.00 | 7,910.00 | 7,710.00 | 7,780.00 | 7,780.00 | 1.04% | 15,558 |
| Apr 2, 2026 | 7,930.00 | 8,000.00 | 7,630.00 | 7,700.00 | 7,700.00 | -2.16% | 41,375 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,870.00 | 1.55% | 24,737 |
| Mar 31, 2026 | 7,710.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.90% | 24,987 |
| Mar 30, 2026 | 7,930.00 | 7,960.00 | 7,710.00 | 7,820.00 | 7,820.00 | -2.13% | 27,436 |
| Mar 27, 2026 | 7,960.00 | 8,000.00 | 7,880.00 | 7,990.00 | 7,990.00 | - | 13,734 |
| Mar 26, 2026 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | 0.13% | 24,753 |
| Mar 25, 2026 | 7,800.00 | 8,040.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2.44% | 43,693 |
| Mar 24, 2026 | 7,850.00 | 7,890.00 | 7,740.00 | 7,790.00 | 7,790.00 | 0.26% | 33,832 |
| Mar 23, 2026 | 7,870.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,770.00 | -1.40% | 39,743 |
| Mar 20, 2026 | 7,850.00 | 7,960.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.51% | 35,512 |
| Mar 19, 2026 | 7,850.00 | 7,850.00 | 7,730.00 | 7,840.00 | 7,840.00 | -0.13% | 31,001 |
| Mar 18, 2026 | 7,930.00 | 7,940.00 | 7,820.00 | 7,850.00 | 7,850.00 | -0.63% | 39,220 |