Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Ahn-Gook Pharmaceutical Co., Ltd. (001540.KQ)

Compare
6,330.00
-180.00
(-2.76%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20256,420.006,420.006,230.006,330.006,330.0032,250
Apr 4, 20256,380.006,560.006,360.006,510.006,510.0017,358
Apr 3, 20256,330.006,630.006,310.006,490.006,490.0026,764
Apr 2, 20256,580.006,580.006,370.006,380.006,380.0038,601
Apr 1, 20256,360.006,600.006,360.006,580.006,580.0043,669
Mar 31, 20256,640.006,640.006,230.006,340.006,340.0068,220
Mar 28, 20256,640.006,680.006,570.006,590.006,590.0021,376
Mar 27, 20256,620.006,790.006,620.006,660.006,660.0052,320
Mar 26, 20256,590.006,650.006,570.006,580.006,580.005,581
Mar 25, 20256,550.006,640.006,550.006,590.006,590.008,122
Mar 24, 20256,600.006,640.006,550.006,570.006,570.0017,773
Mar 21, 20256,620.006,690.006,590.006,620.006,620.009,377
Mar 20, 20256,640.006,700.006,620.006,620.006,620.0011,250
Mar 19, 20256,620.006,690.006,590.006,650.006,650.0024,760
Mar 18, 20256,610.006,700.006,570.006,630.006,630.0041,895
Mar 17, 20256,560.007,250.006,510.006,610.006,610.00448,583
Mar 14, 20256,540.006,560.006,470.006,560.006,560.005,798
Mar 13, 20256,530.006,530.006,490.006,500.006,500.009,743
Mar 12, 20256,480.006,530.006,450.006,510.006,510.0013,969
Mar 11, 20256,410.006,540.006,410.006,480.006,480.0012,272
Mar 10, 20256,540.006,590.006,460.006,550.006,550.009,962
Mar 7, 20256,580.006,620.006,530.006,540.006,540.007,472
Mar 6, 20256,520.006,590.006,520.006,580.006,580.006,317
Mar 5, 20256,460.006,550.006,460.006,550.006,550.004,524
Mar 4, 20256,490.006,550.006,420.006,500.006,500.002,677
Feb 28, 20256,650.006,650.006,500.006,500.006,500.0021,282
Feb 27, 20256,810.006,810.006,680.006,700.006,700.0012,711
Feb 26, 20256,650.006,820.006,610.006,820.006,820.0029,290
Feb 25, 20256,650.006,660.006,600.006,650.006,650.008,412
Feb 24, 20256,630.006,660.006,590.006,610.006,610.0010,159
Feb 21, 20256,500.006,640.006,460.006,600.006,600.0017,894
Feb 20, 20256,570.006,580.006,500.006,500.006,500.0021,150
Feb 19, 20256,430.006,430.006,380.006,420.006,420.0016,063
Feb 18, 20256,400.006,400.006,360.006,400.006,400.009,303
Feb 17, 20256,400.006,480.006,380.006,390.006,390.0012,270
Feb 14, 20256,400.006,430.006,380.006,400.006,400.005,157
Feb 13, 20256,400.006,430.006,370.006,390.006,390.006,633
Feb 12, 20256,440.006,460.006,370.006,410.006,410.005,661
Feb 11, 20256,450.006,480.006,400.006,410.006,410.007,498
Feb 10, 20256,450.006,480.006,410.006,450.006,450.005,506
Feb 7, 20256,480.006,480.006,410.006,450.006,450.004,522
Feb 6, 20256,420.006,500.006,420.006,480.006,480.003,796
Feb 5, 20256,470.006,470.006,280.006,420.006,420.009,794
Feb 4, 20256,490.006,490.006,400.006,450.006,450.004,559
Feb 3, 20256,450.006,460.006,380.006,410.006,410.0010,599
Jan 31, 20256,460.006,500.006,430.006,480.006,480.005,698
Jan 24, 20256,480.006,510.006,440.006,460.006,460.006,294
Jan 23, 20256,600.006,600.006,410.006,470.006,470.0025,039
Jan 22, 20256,610.006,640.006,570.006,600.006,600.002,277
Jan 21, 20256,560.006,650.006,560.006,620.006,620.006,396
Jan 20, 20256,630.006,690.006,570.006,590.006,590.0015,106
Jan 17, 20256,650.006,650.006,620.006,630.006,630.007,254
Jan 16, 20256,650.006,690.006,640.006,650.006,650.005,801
Jan 15, 20256,700.006,710.006,610.006,620.006,620.0010,381
Jan 14, 20256,760.006,770.006,680.006,710.006,710.007,612
Jan 13, 20256,820.006,840.006,740.006,760.006,760.005,605
Jan 10, 20256,810.006,830.006,760.006,820.006,820.0011,262
Jan 9, 20256,790.006,830.006,760.006,820.006,820.009,223
Jan 8, 20256,710.006,800.006,670.006,770.006,770.0019,605
Jan 7, 20256,740.006,790.006,690.006,710.006,710.0010,466
Jan 6, 20256,660.006,790.006,630.006,750.006,750.0019,249
Jan 3, 20256,550.006,650.006,550.006,630.006,630.005,455
Jan 2, 20256,530.006,570.006,530.006,560.006,560.004,357
Dec 30, 20246,480.006,570.006,420.006,530.006,530.006,185
Dec 27, 2024 220.00 Dividend
Dec 27, 20246,610.006,680.006,450.006,480.006,480.0023,661
Dec 26, 20246,750.006,800.006,660.006,680.006,460.0014,465
Dec 24, 20246,680.006,770.006,680.006,740.006,518.029,451
Dec 23, 20246,530.006,780.006,530.006,700.006,479.3411,447
Dec 20, 20246,740.006,810.006,590.006,650.006,430.9920,575
Dec 19, 20246,800.006,810.006,700.006,740.006,518.027,310
Dec 18, 20246,740.006,890.006,740.006,810.006,585.729,307
Dec 17, 20246,850.006,900.006,780.006,790.006,566.3815,391
Dec 16, 20246,710.006,890.006,710.006,850.006,624.4010,704
Dec 13, 20246,680.006,740.006,650.006,700.006,479.3416,603
Dec 12, 20246,630.006,740.006,630.006,690.006,469.679,690
Dec 11, 20246,530.006,730.006,520.006,650.006,430.999,261
Dec 10, 20246,250.006,560.006,250.006,530.006,314.9415,756
Dec 9, 20246,510.006,670.006,240.006,300.006,092.5230,191
Dec 6, 20246,670.006,700.006,590.006,670.006,450.3322,759
Dec 5, 20246,800.006,800.006,720.006,730.006,508.358,472
Dec 4, 20246,820.006,900.006,600.006,800.006,576.0529,590
Dec 3, 20246,790.006,820.006,710.006,820.006,595.393,991
Dec 2, 20246,840.006,850.006,710.006,710.006,489.017,513
Nov 29, 20246,920.006,920.006,800.006,840.006,614.7313,213
Nov 28, 20246,910.007,000.006,910.006,930.006,701.776,871
Nov 27, 20246,930.006,960.006,880.006,920.006,692.106,585
Nov 26, 20246,950.006,950.006,880.006,930.006,701.774,765
Nov 25, 20246,900.006,970.006,890.006,950.006,721.117,220
Nov 22, 20246,890.006,920.006,870.006,890.006,663.085,042
Nov 21, 20246,870.006,920.006,810.006,890.006,663.084,202
Nov 20, 20246,850.006,880.006,780.006,870.006,643.745,028
Nov 19, 20246,790.006,850.006,770.006,830.006,605.067,502
Nov 18, 20246,650.006,800.006,600.006,780.006,556.7110,365
Nov 15, 20246,560.006,690.006,520.006,650.006,430.9916,129
Nov 14, 20246,630.006,880.006,550.006,620.006,401.9841,209
Nov 13, 20246,740.006,740.006,610.006,680.006,460.0018,192
Nov 12, 20246,990.006,990.006,740.006,740.006,518.0240,477
Nov 11, 20247,170.007,170.006,930.007,000.006,769.4623,518
Nov 8, 20247,120.007,170.007,080.007,090.006,856.5014,728
Nov 7, 20247,150.007,150.007,070.007,120.006,885.5112,369
Nov 6, 20247,280.007,280.007,080.007,150.006,914.5210,848
Nov 4, 20247,070.007,250.007,070.007,210.006,972.548,559
Nov 1, 20247,170.007,170.007,090.007,130.006,895.184,195
Oct 31, 20247,090.007,240.007,070.007,140.006,904.859,095
Oct 29, 20247,120.007,170.007,100.007,130.006,895.1811,615
Oct 28, 20247,060.007,150.007,050.007,140.006,904.8511,739
Oct 25, 20247,220.007,220.007,060.007,060.006,827.4819,854
Oct 24, 20247,160.007,220.007,110.007,170.006,933.8612,483
Oct 23, 20247,140.007,230.007,120.007,160.006,924.1922,602
Oct 22, 20247,320.007,330.007,080.007,120.006,885.5139,221
Oct 21, 20247,450.007,530.007,300.007,320.007,078.9229,614
Oct 18, 20247,390.007,600.007,330.007,450.007,204.6457,925
Oct 17, 20247,250.008,270.007,200.007,390.007,146.62803,696
Oct 16, 20247,130.007,460.007,080.007,270.007,030.5742,155
Oct 15, 20247,110.007,130.007,070.007,120.006,885.517,107
Oct 14, 20247,140.007,140.007,050.007,100.006,866.175,306
Oct 11, 20247,150.007,160.007,130.007,130.006,895.187,913
Oct 10, 20247,140.007,200.007,120.007,150.006,914.528,058
Oct 8, 20247,210.007,210.007,130.007,170.006,933.865,111
Oct 7, 20247,120.007,210.007,110.007,190.006,953.204,745
Oct 4, 20247,090.007,180.007,080.007,120.006,885.514,564
Oct 2, 20247,130.007,160.007,040.007,090.006,856.507,630
Sep 30, 20247,210.007,210.007,120.007,140.006,904.858,519
Sep 27, 20247,270.007,270.007,200.007,210.006,972.547,935
Sep 26, 20247,290.007,300.007,220.007,280.007,040.2411,377
Sep 25, 20247,220.007,310.007,220.007,240.007,001.5610,096
Sep 24, 20247,320.007,320.007,230.007,270.007,030.5713,159
Sep 23, 20247,280.007,300.007,180.007,250.007,011.2310,713
Sep 20, 20247,190.007,290.007,170.007,270.007,030.5715,438
Sep 19, 20247,020.007,230.007,020.007,170.006,933.8616,497
Sep 13, 20247,100.007,110.007,020.007,070.006,837.167,028
Sep 12, 20247,010.007,110.006,990.007,090.006,856.505,346
Sep 11, 20246,950.007,060.006,950.006,970.006,740.4511,617
Sep 10, 20247,140.007,140.006,990.006,990.006,759.797,161
Sep 9, 20246,950.007,070.006,910.007,050.006,817.8110,747
Sep 6, 20247,050.007,060.006,920.007,050.006,817.8123,445
Sep 5, 20247,170.007,280.006,980.007,050.006,817.8139,106
Sep 4, 20247,160.007,270.007,110.007,120.006,885.5134,703
Sep 3, 20247,430.007,460.007,380.007,380.007,136.9513,342
Sep 2, 20247,550.007,550.007,370.007,370.007,127.2826,902
Aug 30, 20247,500.007,580.007,450.007,550.007,301.3514,921
Aug 29, 20247,590.007,640.007,490.007,500.007,252.9921,476
Aug 28, 20247,600.007,710.007,580.007,590.007,340.0323,954
Aug 26, 20247,690.007,710.007,520.007,650.007,398.0543,986
Aug 23, 20247,730.007,760.007,660.007,690.007,436.7412,038
Aug 22, 20247,900.007,900.007,670.007,760.007,504.4366,342
Aug 21, 20247,970.008,000.007,830.007,900.007,639.8231,459
Aug 20, 20248,020.008,080.007,880.007,970.007,707.5241,889
Aug 19, 20247,800.008,080.007,800.008,040.007,775.21116,480
Aug 16, 20247,590.007,860.007,580.007,800.007,543.1185,338
Aug 14, 20247,620.007,620.007,440.007,520.007,272.3442,951
Aug 13, 20247,730.007,730.007,500.007,530.007,282.0132,731
Aug 12, 20247,800.007,800.007,630.007,710.007,456.0824,344
Aug 9, 20247,560.007,800.007,560.007,670.007,417.4037,505
Aug 8, 20247,410.007,700.007,360.007,600.007,349.7039,049
Aug 7, 20247,140.007,540.007,140.007,490.007,243.3235,829
Aug 6, 20246,830.007,270.006,830.007,140.006,904.8556,853
Aug 5, 20247,690.007,690.006,570.006,760.006,537.37112,741
Aug 2, 20247,700.007,750.007,570.007,750.007,494.7635,112
Aug 1, 20247,690.007,870.007,690.007,750.007,494.7622,755
Jul 31, 20247,620.007,780.007,620.007,670.007,417.4019,764
Jul 30, 20247,750.007,760.007,620.007,680.007,427.0731,135
Jul 29, 20247,800.007,920.007,750.007,750.007,494.7629,170
Jul 26, 20247,900.007,990.007,800.007,800.007,543.1196,900
Jul 25, 20247,750.007,820.007,670.007,760.007,504.4324,742
Jul 24, 20247,590.007,830.007,590.007,800.007,543.1128,164
Jul 23, 20247,520.007,620.007,520.007,590.007,340.0328,959
Jul 22, 20247,710.007,710.007,460.007,580.007,330.3631,450
Jul 19, 20247,660.007,750.007,640.007,710.007,456.0812,786
Jul 18, 20247,640.007,760.007,640.007,680.007,427.0714,458
Jul 17, 20247,620.007,720.007,610.007,700.007,446.4111,082
Jul 16, 20247,640.007,700.007,610.007,630.007,378.719,249
Jul 15, 20247,650.007,740.007,580.007,640.007,388.3816,840
Jul 12, 20247,600.007,790.007,570.007,600.007,349.7040,455
Jul 11, 20247,570.007,630.007,530.007,610.007,359.3720,775
Jul 10, 20247,530.007,580.007,490.007,580.007,330.3613,771
Jul 9, 20247,410.007,520.007,410.007,520.007,272.3422,594
Jul 8, 20247,350.007,420.007,350.007,420.007,175.637,465
Jul 5, 20247,300.007,400.007,300.007,350.007,107.939,759
Jul 4, 20247,300.007,340.007,300.007,330.007,088.593,652
Jul 3, 20247,350.007,360.007,300.007,350.007,107.9311,451
Jul 2, 20247,420.007,470.007,360.007,360.007,117.6014,393
Jul 1, 20247,360.007,490.007,360.007,460.007,214.3114,529
Jun 28, 20247,350.007,430.007,340.007,410.007,165.968,396
Jun 27, 20247,390.007,450.007,350.007,380.007,136.9514,516
Jun 26, 20247,490.007,550.007,410.007,440.007,194.974,907
Jun 25, 20247,440.007,490.007,370.007,450.007,204.6413,524
Jun 24, 20247,440.007,520.007,420.007,420.007,175.6315,566
Jun 21, 20247,560.007,640.007,440.007,480.007,233.6520,698
Jun 20, 20247,510.007,640.007,510.007,560.007,311.0218,022
Jun 19, 20247,610.007,610.007,510.007,520.007,272.3421,463
Jun 18, 20247,640.007,680.007,580.007,610.007,359.3713,757
Jun 17, 20247,670.007,670.007,590.007,640.007,388.3813,097
Jun 14, 20247,720.007,720.007,600.007,680.007,427.0711,310
Jun 13, 20247,620.007,720.007,600.007,680.007,427.0714,187
Jun 12, 20247,600.007,640.007,550.007,620.007,369.0415,559
Jun 11, 20247,570.007,650.007,520.007,600.007,349.708,554
Jun 10, 20247,560.007,600.007,510.007,570.007,320.697,656
Jun 7, 20247,540.007,620.007,540.007,580.007,330.3611,005
Jun 5, 20247,570.007,620.007,550.007,560.007,311.0211,223
Jun 4, 20247,550.007,630.007,510.007,560.007,311.0220,296
Jun 3, 20247,490.007,630.007,490.007,600.007,349.7022,007
May 31, 20247,410.007,940.007,410.007,520.007,272.34112,316
May 30, 20247,480.007,530.007,410.007,470.007,223.989,063
May 29, 20247,530.007,590.007,480.007,480.007,233.657,024
May 28, 20247,490.007,560.007,460.007,560.007,311.027,402
May 27, 20247,620.007,620.007,490.007,530.007,282.0114,015
May 24, 20247,570.007,600.007,530.007,540.007,291.6813,053
May 23, 20247,630.007,650.007,590.007,620.007,369.048,126
May 22, 20247,610.007,690.007,600.007,630.007,378.718,190
May 21, 20247,750.007,750.007,630.007,630.007,378.7111,025
May 20, 20247,750.007,840.007,690.007,750.007,494.7620,935
May 17, 20247,780.007,800.007,690.007,780.007,523.7718,708
May 16, 20247,690.007,810.007,690.007,800.007,543.1117,196
May 14, 20247,610.007,680.007,610.007,670.007,417.408,993
May 13, 20247,630.007,680.007,610.007,660.007,407.7213,189
May 10, 20247,740.007,740.007,600.007,640.007,388.3813,781
May 9, 20247,720.007,730.007,640.007,680.007,427.076,066
May 8, 20247,650.007,750.007,650.007,720.007,465.758,856
May 7, 20247,630.007,690.007,620.007,650.007,398.056,705
May 3, 20247,710.007,710.007,600.007,610.007,359.3711,735
May 2, 20247,630.007,700.007,610.007,680.007,427.0715,701
Apr 30, 20247,550.007,640.007,550.007,630.007,378.717,927
Apr 29, 20247,530.007,630.007,520.007,600.007,349.7020,577
Apr 26, 20247,580.007,580.007,510.007,550.007,301.359,681
Apr 25, 20247,600.007,630.007,500.007,550.007,301.3527,172
Apr 24, 20247,580.007,650.007,570.007,630.007,378.714,953
Apr 23, 20247,620.007,660.007,520.007,540.007,291.689,793
Apr 22, 20247,560.007,650.007,510.007,510.007,262.6611,779
Apr 19, 20247,500.007,640.007,400.007,560.007,311.0220,797
Apr 18, 20247,390.007,640.007,390.007,590.007,340.038,249
Apr 17, 20247,420.007,510.007,410.007,440.007,194.9715,894
Apr 16, 20247,520.007,570.007,390.007,440.007,194.9735,333
Apr 15, 20247,660.007,660.007,480.007,580.007,330.3637,539
Apr 12, 20247,850.007,850.007,700.007,700.007,446.4119,955
Apr 11, 20247,780.007,820.007,710.007,820.007,562.4611,596
Apr 9, 20247,780.007,860.007,740.007,830.007,572.1314,179
Apr 8, 20247,950.007,950.007,750.007,780.007,523.7732,048