Ahn-Gook Pharmaceutical Co., Ltd. (KOSDAQ:001540)
South Korea · Delayed Price · Currency is KRW 10,210
+250 (2.51%)
At close: Jul 31, 2026
Ahn-Gook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 10,100.00 | 10,230.00 | 9,950.00 | 10,080.00 | 10,080.00 | 0.50% | 44,238 |
| Jun 30, 2026 | 9,900.00 | 10,060.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1.31% | 38,052 |
| Jun 29, 2026 | 9,440.00 | 9,950.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.43% | 72,207 |
| Jun 26, 2026 | 9,990.00 | 9,990.00 | 9,260.00 | 9,390.00 | 9,390.00 | -4.96% | 98,905 |
| Jun 25, 2026 | 9,890.00 | 10,050.00 | 9,730.00 | 9,880.00 | 9,880.00 | 0.92% | 50,735 |
| Jun 24, 2026 | 9,730.00 | 10,000.00 | 9,630.00 | 9,790.00 | 9,790.00 | 0.51% | 59,624 |
| Jun 23, 2026 | 10,020.00 | 10,230.00 | 9,570.00 | 9,740.00 | 9,740.00 | -2.79% | 114,553 |
| Jun 22, 2026 | 10,110.00 | 10,330.00 | 9,950.00 | 10,020.00 | 10,020.00 | -1.76% | 37,345 |
| Jun 19, 2026 | 10,550.00 | 10,800.00 | 9,910.00 | 10,200.00 | 10,200.00 | -4.67% | 171,741 |
| Jun 18, 2026 | 10,760.00 | 11,400.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.47% | 74,539 |
| Jun 17, 2026 | 10,830.00 | 11,100.00 | 10,580.00 | 10,750.00 | 10,750.00 | -1.47% | 61,853 |
| Jun 16, 2026 | 11,290.00 | 11,380.00 | 10,800.00 | 10,910.00 | 10,910.00 | -2.76% | 99,735 |
| Jun 15, 2026 | 11,360.00 | 11,600.00 | 10,950.00 | 11,220.00 | 11,220.00 | -1.23% | 107,471 |
| Jun 12, 2026 | 11,190.00 | 11,470.00 | 11,070.00 | 11,360.00 | 11,360.00 | 2.53% | 113,584 |
| Jun 11, 2026 | 10,830.00 | 11,370.00 | 10,560.00 | 11,080.00 | 11,080.00 | 1.93% | 118,581 |
| Jun 10, 2026 | 10,750.00 | 11,110.00 | 10,580.00 | 10,870.00 | 10,870.00 | 1.59% | 185,567 |
| Jun 9, 2026 | 10,820.00 | 11,110.00 | 10,530.00 | 10,700.00 | 10,700.00 | 1.13% | 131,764 |
| Jun 8, 2026 | 11,080.00 | 11,230.00 | 10,580.00 | 10,580.00 | 10,580.00 | -6.95% | 139,957 |
| Jun 5, 2026 | 11,220.00 | 11,810.00 | 11,070.00 | 11,370.00 | 11,370.00 | 1.52% | 173,486 |
| Jun 4, 2026 | 11,200.00 | 11,350.00 | 11,010.00 | 11,200.00 | 11,200.00 | -1.32% | 102,315 |
| Jun 2, 2026 | 11,000.00 | 11,600.00 | 10,950.00 | 11,350.00 | 11,350.00 | 0.53% | 178,437 |
| Jun 1, 2026 | 11,450.00 | 11,690.00 | 10,810.00 | 11,290.00 | 11,290.00 | -1.83% | 167,246 |
| 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 |