Stock listing
KRX:001540 Ahn-Gook Pharmaceutical Co., Ltd. (안국약품) 주가
Follow Ahn-Gook Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:001540
₩9,740.00 KRW -200.00 (-2.0%)
Close on Oct 20, 2026
- Day range
- ₩9,650.00 – ₩10,030.00 KRWOct 20, 2026
- Volume
- 19,879 sharesOct 20, 2026
- Market cap
- ₩110.7B KRWAt the close on Oct 20, 2026 · price × 11.37M shares outstanding
- 52-week range
- ₩7,280.00 – ₩13,650.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:001540 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,740.00 | -200.00 | -2.0% | ₩9,940.00 | ₩10,030.00 | ₩9,650.00 | 19,879 | |
| ₩9,940.00 | 0.00 | 0.0% | ₩9,940.00 | ₩10,000.00 | ₩9,800.00 | 15,514 | |
| ₩9,940.00 | +270.00 | +2.8% | ₩9,690.00 | ₩10,030.00 | ₩9,640.00 | 39,113 | |
| ₩9,670.00 | -180.00 | -1.8% | ₩9,810.00 | ₩9,810.00 | ₩9,550.00 | 59,354 | |
| ₩9,850.00 | -60.00 | -0.6% | ₩10,000.00 | ₩10,000.00 | ₩9,700.00 | 15,220 | |
| ₩9,910.00 | -30.00 | -0.3% | ₩9,980.00 | ₩9,980.00 | ₩9,640.00 | 32,126 | |
| ₩9,940.00 | -200.00 | -2.0% | ₩10,140.00 | ₩10,140.00 | ₩9,940.00 | 34,656 | |
| ₩10,140.00 | -70.00 | -0.7% | ₩10,140.00 | ₩10,330.00 | ₩10,020.00 | 18,813 | |
| ₩10,210.00 | +290.00 | +2.9% | ₩9,990.00 | ₩10,350.00 | ₩9,870.00 | 48,612 | |
| ₩9,920.00 | +110.00 | +1.1% | ₩9,910.00 | ₩9,980.00 | ₩9,810.00 | 25,278 | |
| ₩9,810.00 | -190.00 | -1.9% | ₩10,100.00 | ₩10,180.00 | ₩9,810.00 | 37,540 | |
| ₩10,000.00 | +10.00 | +0.1% | ₩9,940.00 | ₩10,170.00 | ₩9,860.00 | 32,606 | |
| ₩9,990.00 | +30.00 | +0.3% | ₩9,960.00 | ₩10,060.00 | ₩9,870.00 | 15,428 | |
| ₩9,960.00 | -10.00 | -0.1% | ₩10,000.00 | ₩10,040.00 | ₩9,830.00 | 30,813 | |
| ₩9,970.00 | -30.00 | -0.3% | ₩10,040.00 | ₩10,080.00 | ₩9,950.00 | 47,113 | |
| ₩10,000.00 | -30.00 | -0.3% | ₩10,070.00 | ₩10,100.00 | ₩9,980.00 | 21,097 | |
| ₩10,030.00 | +30.00 | +0.3% | ₩9,980.00 | ₩10,050.00 | ₩9,960.00 | 14,417 | |
| ₩10,000.00 | -290.00 | -2.8% | ₩10,200.00 | ₩10,200.00 | ₩9,940.00 | 71,153 | |
| ₩10,290.00 | +90.00 | +0.9% | ₩10,250.00 | ₩10,330.00 | ₩10,110.00 | 14,863 | |
| ₩10,200.00 | +10.00 | +0.1% | ₩10,300.00 | ₩10,350.00 | ₩10,160.00 | 16,978 | |
| ₩10,190.00 | +100.00 | +1.0% | ₩10,200.00 | ₩10,300.00 | ₩10,100.00 | 10,439 | |
| ₩10,090.00 | +40.00 | +0.4% | ₩10,020.00 | ₩10,260.00 | ₩10,020.00 | 29,804 | |
| ₩10,050.00 | -110.00 | -1.1% | ₩10,200.00 | ₩10,240.00 | ₩10,050.00 | 32,856 | |
| ₩10,160.00 | +10.00 | +0.1% | ₩10,150.00 | ₩10,300.00 | ₩10,050.00 | 16,146 | |
| ₩10,150.00 | +50.00 | +0.5% | ₩10,090.00 | ₩10,300.00 | ₩9,960.00 | 31,479 | |
| ₩10,100.00 | -140.00 | -1.4% | ₩10,240.00 | ₩10,240.00 | ₩10,050.00 | 36,447 | |
| ₩10,240.00 | -240.00 | -2.3% | ₩10,660.00 | ₩10,660.00 | ₩10,240.00 | 43,710 | |
| ₩10,480.00 | -10.00 | -0.1% | ₩10,600.00 | ₩10,600.00 | ₩10,340.00 | 34,316 | |
| ₩10,490.00 | -250.00 | -2.3% | ₩10,890.00 | ₩10,890.00 | ₩10,490.00 | 56,003 | |
| ₩10,740.00 | -240.00 | -2.2% | ₩10,980.00 | ₩11,020.00 | ₩10,700.00 | 30,828 | |
| ₩10,980.00 | -30.00 | -0.3% | ₩11,020.00 | ₩11,060.00 | ₩10,820.00 | 25,238 | |
| ₩11,010.00 | 0.00 | 0.0% | ₩11,040.00 | ₩11,205.00 | ₩10,830.00 | 26,398 | |
| ₩11,010.00 | +80.00 | +0.7% | ₩10,910.00 | ₩11,060.00 | ₩10,710.00 | 33,626 | |
| ₩10,930.00 | +80.00 | +0.7% | ₩10,850.00 | ₩11,080.00 | ₩10,820.00 | 49,760 | |
| ₩10,850.00 | -240.00 | -2.2% | ₩11,170.00 | ₩11,190.00 | ₩10,760.00 | 45,695 | |
| ₩11,090.00 | +280.00 | +2.6% | ₩10,870.00 | ₩11,100.00 | ₩10,680.00 | 48,909 | |
| ₩10,810.00 | +90.00 | +0.8% | ₩10,720.00 | ₩10,950.00 | ₩10,500.00 | 42,559 | |
| ₩10,720.00 | +350.00 | +3.4% | ₩10,480.00 | ₩10,890.00 | ₩10,430.00 | 49,348 | |
| ₩10,370.00 | -460.00 | -4.2% | ₩10,830.00 | ₩10,830.00 | ₩10,250.00 | 98,575 | |
| ₩10,830.00 | -160.00 | -1.5% | ₩11,140.00 | ₩11,390.00 | ₩10,700.00 | 86,344 | |
| ₩10,990.00 | +270.00 | +2.5% | ₩10,720.00 | ₩11,390.00 | ₩10,600.00 | 100,908 | |
| ₩10,720.00 | -1,110.00 | -9.4% | ₩11,210.00 | ₩11,230.00 | ₩10,690.00 | 214,570 | |
| ₩11,830.00 | -690.00 | -5.5% | ₩12,500.00 | ₩12,560.00 | ₩11,720.00 | 232,003 | |
| ₩12,520.00 | -80.00 | -0.6% | ₩12,590.00 | ₩12,680.00 | ₩12,090.00 | 95,591 | |
| ₩12,600.00 | -650.00 | -4.9% | ₩13,230.00 | ₩13,230.00 | ₩12,400.00 | 165,862 | |
| ₩13,250.00 | +90.00 | +0.7% | ₩13,180.00 | ₩13,620.00 | ₩13,010.00 | 104,473 | |
| ₩13,160.00 | +250.00 | +1.9% | ₩12,930.00 | ₩13,650.00 | ₩12,870.00 | 217,393 | |
| ₩12,910.00 | +350.00 | +2.8% | ₩12,560.00 | ₩12,930.00 | ₩12,210.00 | 182,656 | |
| ₩12,560.00 | +1,540.00 | +14.0% | ₩11,050.00 | ₩12,810.00 | ₩11,010.00 | 413,927 | |
| ₩11,020.00 | -10.00 | -0.1% | ₩11,100.00 | ₩11,300.00 | ₩10,850.00 | 82,961 | |
| ₩11,030.00 | +540.00 | +5.1% | ₩10,500.00 | ₩11,030.00 | ₩10,500.00 | 40,073 | |
| ₩10,490.00 | +280.00 | +2.7% | ₩10,120.00 | ₩10,610.00 | ₩10,090.00 | 55,662 | |
| ₩10,210.00 | +250.00 | +2.5% | ₩9,990.00 | ₩10,260.00 | ₩9,960.00 | 60,300 | |
| ₩9,960.00 | +10.00 | +0.1% | ₩9,630.00 | ₩10,240.00 | ₩9,630.00 | 74,628 | |
| ₩9,950.00 | -590.00 | -5.6% | ₩10,540.00 | ₩10,640.00 | ₩9,790.00 | 125,867 | |
| ₩10,540.00 | -640.00 | -5.7% | ₩11,100.00 | ₩11,100.00 | ₩10,380.00 | 108,202 | |
| ₩11,180.00 | -300.00 | -2.6% | ₩11,470.00 | ₩11,720.00 | ₩11,100.00 | 58,347 | |
| ₩11,480.00 | -250.00 | -2.1% | ₩11,780.00 | ₩11,810.00 | ₩11,410.00 | 42,977 | |
| ₩11,730.00 | +260.00 | +2.3% | ₩11,560.00 | ₩11,890.00 | ₩11,260.00 | 69,763 | |
| ₩11,470.00 | -90.00 | -0.8% | ₩11,560.00 | ₩11,850.00 | ₩11,350.00 | 66,815 | |
| ₩11,560.00 | +180.00 | +1.6% | ₩11,340.00 | ₩11,560.00 | ₩11,160.00 | 50,150 | |
| ₩11,380.00 | -280.00 | -2.4% | ₩11,600.00 | ₩11,830.00 | ₩11,100.00 | 115,837 |
- Ticker
- KRX:001540
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Ahn-Gook Pharmaceutical Co., Ltd.