AHN-GOOK PHARMACEUTICAL Co., Ltd. 001540
KRX · South Korea · Health Technology
KRW 9,810.00-190.00 (-1.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,810.00 | -1.90% | KRW 10,100.00 | KRW 10,180.00 | KRW 9,810.00 | 37.54K |
| 2026-10-01 | KRW 10,000.00 | +0.10% | KRW 9,940.00 | KRW 10,170.00 | KRW 9,860.00 | 32.61K |
| 2026-09-30 | KRW 9,990.00 | +0.30% | KRW 9,960.00 | KRW 10,060.00 | KRW 9,870.00 | 15.43K |
| 2026-09-29 | KRW 9,960.00 | -0.10% | KRW 10,000.00 | KRW 10,040.00 | KRW 9,830.00 |
| 30.81K |
| 2026-09-28 | KRW 9,970.00 | -0.30% | KRW 10,040.00 | KRW 10,080.00 | KRW 9,950.00 | 47.11K |
| 2026-09-23 | KRW 10,000.00 | -0.30% | KRW 10,070.00 | KRW 10,100.00 | KRW 9,980.00 | 21.10K |
| 2026-09-22 | KRW 10,030.00 | +0.30% | KRW 9,980.00 | KRW 10,050.00 | KRW 9,960.00 | 14.42K |
| 2026-09-21 | KRW 10,000.00 | -2.82% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,940.00 | 71.15K |
| 2026-09-18 | KRW 10,290.00 | +0.88% | KRW 10,250.00 | KRW 10,330.00 | KRW 10,110.00 | 14.86K |
| 2026-09-17 | KRW 10,200.00 | +0.10% | KRW 10,300.00 | KRW 10,350.00 | KRW 10,160.00 | 16.98K |
| 2026-09-16 | KRW 10,190.00 | +0.99% | KRW 10,200.00 | KRW 10,300.00 | KRW 10,100.00 | 10.44K |
| 2026-09-15 | KRW 10,090.00 | +0.40% | KRW 10,020.00 | KRW 10,260.00 | KRW 10,020.00 | 30.11K |
| 2026-09-14 | KRW 10,050.00 | -1.08% | KRW 10,200.00 | KRW 10,240.00 | KRW 10,050.00 | 32.86K |
| 2026-09-11 | KRW 10,160.00 | +0.10% | KRW 10,150.00 | KRW 10,300.00 | KRW 10,050.00 | 16.15K |
| 2026-09-10 | KRW 10,150.00 | +0.50% | KRW 10,090.00 | KRW 10,300.00 | KRW 9,960.00 | 31.48K |
| 2026-09-09 | KRW 10,100.00 | -1.37% | KRW 10,240.00 | KRW 10,240.00 | KRW 10,050.00 | 36.45K |
| 2026-09-08 | KRW 10,240.00 | -2.29% | KRW 10,660.00 | KRW 10,660.00 | KRW 10,240.00 | 43.71K |
| 2026-09-07 | KRW 10,480.00 | -0.10% | KRW 10,600.00 | KRW 10,600.00 | KRW 10,340.00 | 34.32K |
| 2026-09-04 | KRW 10,490.00 | -2.33% | KRW 10,890.00 | KRW 10,890.00 | KRW 10,490.00 | 56.00K |
| 2026-09-03 | KRW 10,740.00 | -2.19% | KRW 10,980.00 | KRW 11,020.00 | KRW 10,700.00 | 30.83K |
| 2026-09-02 | KRW 10,980.00 | -0.27% | KRW 11,020.00 | KRW 11,060.00 | KRW 10,820.00 | 25.24K |
| 2026-09-01 | KRW 11,010.00 | 0.00% | KRW 11,040.00 | KRW 11,205.00 | KRW 10,830.00 | 26.40K |
| 2026-08-31 | KRW 11,010.00 | +0.73% | KRW 10,910.00 | KRW 11,060.00 | KRW 10,710.00 | 33.63K |
| 2026-08-28 | KRW 10,930.00 | +0.74% | KRW 10,850.00 | KRW 11,080.00 | KRW 10,820.00 | 49.76K |
| 2026-08-27 | KRW 10,850.00 | -2.16% | KRW 11,170.00 | KRW 11,190.00 | KRW 10,760.00 | 45.70K |
| 2026-08-26 | KRW 11,090.00 | +2.59% | KRW 10,870.00 | KRW 11,100.00 | KRW 10,680.00 | 48.91K |
| 2026-08-25 | KRW 10,810.00 | +0.84% | KRW 10,720.00 | KRW 10,950.00 | KRW 10,500.00 | 42.56K |
| 2026-08-24 | KRW 10,720.00 | +3.38% | KRW 10,480.00 | KRW 10,890.00 | KRW 10,430.00 | 49.35K |
| 2026-08-21 | KRW 10,370.00 | -4.25% | KRW 10,830.00 | KRW 10,830.00 | KRW 10,250.00 | 98.58K |
| 2026-08-20 | KRW 10,830.00 | -1.46% | KRW 11,140.00 | KRW 11,390.00 | KRW 10,700.00 | 86.34K |
| 2026-08-19 | KRW 10,990.00 | +2.52% | KRW 10,720.00 | KRW 11,390.00 | KRW 10,600.00 | 100.91K |
| 2026-08-18 | KRW 10,720.00 | -9.38% | KRW 11,210.00 | KRW 11,230.00 | KRW 10,690.00 | 214.57K |
| 2026-08-14 | KRW 11,830.00 | -5.51% | KRW 12,500.00 | KRW 12,560.00 | KRW 11,720.00 | 232.00K |
| 2026-08-13 | KRW 12,520.00 | -0.63% | KRW 12,590.00 | KRW 12,680.00 | KRW 12,090.00 | 95.59K |
| 2026-08-12 | KRW 12,600.00 | -4.91% | KRW 13,230.00 | KRW 13,230.00 | KRW 12,400.00 | 165.86K |
| 2026-08-11 | KRW 13,250.00 | +0.68% | KRW 13,180.00 | KRW 13,620.00 | KRW 13,010.00 | 104.47K |
| 2026-08-10 | KRW 13,160.00 | +1.94% | KRW 12,930.00 | KRW 13,650.00 | KRW 12,870.00 | 217.39K |
| 2026-08-07 | KRW 12,910.00 | +2.79% | KRW 12,560.00 | KRW 12,930.00 | KRW 12,210.00 | 182.66K |
| 2026-08-06 | KRW 12,560.00 | +13.97% | KRW 11,050.00 | KRW 12,810.00 | KRW 11,010.00 | 413.93K |
| 2026-08-05 | KRW 11,020.00 | -0.09% | KRW 11,100.00 | KRW 11,300.00 | KRW 10,850.00 | 82.96K |
| 2026-08-04 | KRW 11,030.00 | +5.15% | KRW 10,500.00 | KRW 11,030.00 | KRW 10,500.00 | 40.07K |
| 2026-08-03 | KRW 10,490.00 | +2.74% | KRW 10,120.00 | KRW 10,610.00 | KRW 10,090.00 | 55.66K |
| 2026-07-31 | KRW 10,210.00 | +2.51% | KRW 9,990.00 | KRW 10,260.00 | KRW 9,960.00 | 60.30K |
| 2026-07-30 | KRW 9,960.00 | +0.10% | KRW 9,630.00 | KRW 10,240.00 | KRW 9,630.00 | 74.63K |
| 2026-07-29 | KRW 9,950.00 | -5.60% | KRW 10,540.00 | KRW 10,640.00 | KRW 9,790.00 | 125.87K |
| 2026-07-28 | KRW 10,540.00 | -5.72% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,380.00 | 108.20K |
| 2026-07-27 | KRW 11,180.00 | -2.61% | KRW 11,470.00 | KRW 11,720.00 | KRW 11,100.00 | 58.35K |
| 2026-07-24 | KRW 11,480.00 | -2.13% | KRW 11,780.00 | KRW 11,810.00 | KRW 11,410.00 | 42.98K |
| 2026-07-23 | KRW 11,730.00 | +2.27% | KRW 11,560.00 | KRW 11,890.00 | KRW 11,260.00 | 69.76K |
| 2026-07-22 | KRW 11,470.00 | -0.78% | KRW 11,560.00 | KRW 11,850.00 | KRW 11,350.00 | 66.82K |
| 2026-07-21 | KRW 11,560.00 | +1.58% | KRW 11,340.00 | KRW 11,560.00 | KRW 11,160.00 | 50.15K |
| 2026-07-20 | KRW 11,380.00 | -2.40% | KRW 11,600.00 | KRW 11,830.00 | KRW 11,100.00 | 115.84K |
| 2026-07-16 | KRW 11,660.00 | -3.87% | KRW 12,040.00 | KRW 12,270.00 | KRW 11,650.00 | 95.36K |
| 2026-07-15 | KRW 12,130.00 | +5.57% | KRW 11,600.00 | KRW 12,300.00 | KRW 11,490.00 | 157.37K |
| 2026-07-14 | KRW 11,490.00 | +2.22% | KRW 11,260.00 | KRW 11,900.00 | KRW 11,210.00 | 160.74K |
| 2026-07-13 | KRW 11,240.00 | +0.36% | KRW 11,220.00 | KRW 11,550.00 | KRW 11,150.00 | 104.24K |
| 2026-07-10 | KRW 11,200.00 | +2.38% | KRW 11,140.00 | KRW 11,710.00 | KRW 10,980.00 | 141.00K |
| 2026-07-09 | KRW 10,940.00 | +6.63% | KRW 10,230.00 | KRW 10,950.00 | KRW 10,220.00 | 164.54K |
| 2026-07-08 | KRW 10,260.00 | -1.63% | KRW 10,430.00 | KRW 10,780.00 | KRW 10,160.00 | 100.03K |
| 2026-07-07 | KRW 10,430.00 | +0.87% | KRW 10,360.00 | KRW 10,580.00 | KRW 10,140.00 | 69.94K |
| 2026-07-06 | KRW 10,340.00 | +2.27% | KRW 10,140.00 | KRW 10,420.00 | KRW 10,120.00 | 67.66K |
| 2026-07-03 | KRW 10,110.00 | +1.81% | KRW 9,940.00 | KRW 10,150.00 | KRW 9,500.00 | 48.05K |
| 2026-07-02 | KRW 9,930.00 | -1.49% | KRW 9,980.00 | KRW 10,130.00 | KRW 9,770.00 | 34.88K |
| 2026-07-01 | KRW 10,080.00 | +0.50% | KRW 10,100.00 | KRW 10,230.00 | KRW 9,950.00 | 44.30K |
| 2026-06-30 | KRW 10,030.00 | +1.31% | KRW 9,900.00 | KRW 10,060.00 | KRW 9,800.00 | 38.05K |
| 2026-06-29 | KRW 9,900.00 | +5.43% | KRW 9,440.00 | KRW 9,950.00 | KRW 9,400.00 | 72.21K |
| 2026-06-26 | KRW 9,390.00 | -4.96% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,260.00 | 99.20K |
| 2026-06-25 | KRW 9,880.00 | +0.92% | KRW 9,890.00 | KRW 10,050.00 | KRW 9,730.00 | 50.74K |
| 2026-06-24 | KRW 9,790.00 | +0.51% | KRW 9,730.00 | KRW 10,000.00 | KRW 9,630.00 | 61.34K |
| 2026-06-23 | KRW 9,740.00 | -2.79% | KRW 10,020.00 | KRW 10,230.00 | KRW 9,570.00 | 114.57K |
| 2026-06-22 | KRW 10,020.00 | -1.76% | KRW 10,110.00 | KRW 10,330.00 | KRW 9,950.00 | 37.35K |
| 2026-06-19 | KRW 10,200.00 | -4.67% | KRW 10,550.00 | KRW 10,800.00 | KRW 9,910.00 | 171.75K |
| 2026-06-18 | KRW 10,700.00 | -0.47% | KRW 10,760.00 | KRW 11,400.00 | KRW 10,650.00 | 75.02K |
| 2026-06-17 | KRW 10,750.00 | -1.47% | KRW 10,830.00 | KRW 11,100.00 | KRW 10,580.00 | 62.47K |
| 2026-06-16 | KRW 10,910.00 | -2.76% | KRW 11,290.00 | KRW 11,380.00 | KRW 10,800.00 | 99.74K |
| 2026-06-15 | KRW 11,220.00 | -1.23% | KRW 11,360.00 | KRW 11,600.00 | KRW 10,950.00 | 107.47K |
| 2026-06-12 | KRW 11,360.00 | +2.53% | KRW 11,190.00 | KRW 11,470.00 | KRW 11,070.00 | 113.58K |
| 2026-06-11 | KRW 11,080.00 | +1.93% | KRW 10,830.00 | KRW 11,370.00 | KRW 10,560.00 | 118.90K |
| 2026-06-10 | KRW 10,870.00 | +1.59% | KRW 10,750.00 | KRW 11,110.00 | KRW 10,580.00 | 110 |
| 2026-06-09 | KRW 10,700.00 | +1.13% | KRW 10,820.00 | KRW 11,110.00 | KRW 10,530.00 | 132.29K |
| 2026-06-08 | KRW 10,580.00 | -6.95% | KRW 11,080.00 | KRW 11,230.00 | KRW 10,580.00 | 140.16K |
| 2026-06-05 | KRW 11,370.00 | +1.52% | KRW 11,220.00 | KRW 11,810.00 | KRW 11,070.00 | 174.65K |
| 2026-06-04 | KRW 11,200.00 | -1.32% | KRW 11,200.00 | KRW 11,350.00 | KRW 11,010.00 | 104.01K |
| 2026-06-02 | KRW 11,350.00 | +0.53% | KRW 11,000.00 | KRW 11,600.00 | KRW 10,950.00 | 178.44K |
| 2026-06-01 | KRW 11,290.00 | -1.83% | KRW 11,450.00 | KRW 11,690.00 | KRW 10,810.00 | 167.25K |
| 2026-05-29 | KRW 11,500.00 | +5.12% | KRW 10,940.00 | KRW 11,700.00 | KRW 10,630.00 | 335.69K |
| 2026-05-28 | KRW 10,940.00 | -3.01% | KRW 11,050.00 | KRW 11,110.00 | KRW 10,590.00 | 360.47K |
| 2026-05-27 | KRW 11,280.00 | +8.88% | KRW 10,360.00 | KRW 12,730.00 | KRW 10,360.00 | 3.95M |
| 2026-05-26 | KRW 10,360.00 | -3.45% | KRW 10,860.00 | KRW 10,900.00 | KRW 10,000.00 | 211.38K |
| 2026-05-22 | KRW 10,730.00 | -0.56% | KRW 10,610.00 | KRW 11,080.00 | KRW 10,550.00 | 203.02K |