Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 7,780.00
-210.00 (-2.63%)
At close: May 11, 2026
Ahn-Gook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,970.00 | 7,970.00 | 7,760.00 | 7,780.00 | 7,780.00 | -2.63% | 59,982 |
| May 8, 2026 | 7,980.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,990.00 | - | 19,544 |
| 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% | 45,387 |
| 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% | 17,415 |
| Apr 28, 2026 | 8,190.00 | 8,230.00 | 8,160.00 | 8,200.00 | 8,200.00 | 0.12% | 22,174 |
| 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% | 29,217 |
| 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% | 29,759 |
| Apr 17, 2026 | 8,200.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 37,506 |
| Apr 16, 2026 | 8,010.00 | 8,190.00 | 8,010.00 | 8,180.00 | 8,180.00 | 2.51% | 38,177 |
| 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% | 15,131 |
| 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% | 10,931 |
| Apr 8, 2026 | 7,800.00 | 7,860.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.16% | 34,169 |
| Apr 7, 2026 | 7,760.00 | 7,810.00 | 7,650.00 | 7,760.00 | 7,760.00 | - | 21,848 |
| 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% | 41,016 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,870.00 | 1.55% | 24,629 |
| Mar 31, 2026 | 7,710.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.90% | 24,986 |
| 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 | - | 13,661 |
| 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% | 43,692 |
| Mar 24, 2026 | 7,850.00 | 7,890.00 | 7,740.00 | 7,790.00 | 7,790.00 | 0.26% | 33,800 |
| Mar 23, 2026 | 7,870.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,770.00 | -1.40% | 39,740 |
| Mar 20, 2026 | 7,850.00 | 7,960.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.51% | 35,501 |
| 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 |
| Mar 17, 2026 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.25% | 15,468 |
| Mar 16, 2026 | 7,950.00 | 8,070.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.13% | 20,067 |
| Mar 13, 2026 | 7,910.00 | 8,070.00 | 7,850.00 | 7,930.00 | 7,930.00 | 0.25% | 18,245 |
| Mar 12, 2026 | 7,880.00 | 8,050.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.76% | 24,588 |
| Mar 11, 2026 | 7,870.00 | 7,990.00 | 7,790.00 | 7,850.00 | 7,850.00 | 0.26% | 34,570 |
| Mar 10, 2026 | 7,820.00 | 7,970.00 | 7,790.00 | 7,830.00 | 7,830.00 | 0.90% | 19,025 |
| Mar 9, 2026 | 7,890.00 | 7,890.00 | 7,630.00 | 7,760.00 | 7,760.00 | -2.27% | 34,729 |
| Mar 6, 2026 | 7,790.00 | 7,940.00 | 7,620.00 | 7,940.00 | 7,940.00 | 1.66% | 43,969 |
| Mar 5, 2026 | 7,700.00 | 7,850.00 | 7,530.00 | 7,810.00 | 7,810.00 | 7.28% | 86,458 |
| Mar 4, 2026 | 7,800.00 | 7,820.00 | 7,280.00 | 7,280.00 | 7,280.00 | -7.50% | 161,329 |
| Mar 3, 2026 | 8,010.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.48% | 95,907 |
| Feb 27, 2026 | 8,100.00 | 8,170.00 | 7,950.00 | 8,070.00 | 8,070.00 | -0.62% | 153,494 |
| Feb 26, 2026 | 8,770.00 | 8,770.00 | 8,030.00 | 8,120.00 | 8,120.00 | -7.73% | 501,250 |