Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25,650.00 | 25,850.00 | 25,050.00 | 25,850.00 | 25,850.00 | 103,843 |
| 2026-10-16 | 24,900.00 | 25,900.00 | 24,750.00 | 25,600.00 | 25,600.00 | 104,173 |
| 2026-10-15 | 24,850.00 | 24,900.00 | 24,200.00 | 24,850.00 | 24,850.00 | 122,220 |
| 2026-10-14 | 24,700.00 | 25,100.00 | 24,300.00 | 24,950.00 | 24,950.00 | 151,215 |
| 2026-10-13 | 24,900.00 | 25,100.00 | 24,400.00 | 25,000.00 | 25,000.00 | 77,359 |
| 2026-10-12 | 25,500.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 107,219 |
| 2026-10-08 | 26,000.00 | 26,700.00 | 25,350.00 | 25,900.00 | 25,900.00 | 76,877 |
| 2026-10-07 | 25,400.00 | 26,500.00 | 25,300.00 | 26,500.00 | 26,500.00 | 136,353 |
| 2026-10-06 | 25,300.00 | 25,550.00 | 24,750.00 | 25,350.00 | 25,350.00 | 84,384 |
| 2026-10-02 | 25,850.00 | 26,000.00 | 24,600.00 | 25,300.00 | 25,300.00 | 157,988 |
| 2026-10-01 | 25,650.00 | 26,050.00 | 25,500.00 | 25,900.00 | 25,900.00 | 59,299 |
| 2026-09-30 | 26,800.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 127,718 |
| 2026-09-29 | 26,750.00 | 26,900.00 | 26,450.00 | 26,850.00 | 26,850.00 | 57,901 |
| 2026-09-28 | 26,300.00 | 26,850.00 | 26,250.00 | 26,650.00 | 26,650.00 | 67,455 |
| 2026-09-23 | 26,300.00 | 26,650.00 | 26,100.00 | 26,350.00 | 26,350.00 | 82,652 |
| 2026-09-22 | 26,400.00 | 26,700.00 | 26,000.00 | 26,200.00 | 26,200.00 | 61,510 |
| 2026-09-21 | 25,900.00 | 26,950.00 | 25,700.00 | 26,600.00 | 26,600.00 | 109,546 |
| 2026-09-18 | 26,750.00 | 26,750.00 | 25,950.00 | 25,950.00 | 25,950.00 | 608,788 |
| 2026-09-17 | 26,500.00 | 27,000.00 | 26,250.00 | 26,700.00 | 26,700.00 | 76,271 |
| 2026-09-16 | 26,150.00 | 26,700.00 | 25,950.00 | 26,300.00 | 26,300.00 | 71,498 |
| 2026-09-15 | 26,100.00 | 27,100.00 | 26,000.00 | 26,300.00 | 26,300.00 | 103,288 |
| 2026-09-14 | 25,750.00 | 26,750.00 | 25,600.00 | 26,500.00 | 26,500.00 | 104,655 |
| 2026-09-11 | 25,150.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | 56,022 |
| 2026-09-10 | 25,300.00 | 25,800.00 | 24,900.00 | 25,800.00 | 25,800.00 | 113,039 |
| 2026-09-09 | 25,900.00 | 26,100.00 | 25,250.00 | 25,500.00 | 25,500.00 | 101,719 |
| 2026-09-08 | 26,650.00 | 26,800.00 | 25,900.00 | 26,100.00 | 26,100.00 | 76,316 |
| 2026-09-07 | 26,450.00 | 26,500.00 | 25,950.00 | 26,450.00 | 26,450.00 | 50,508 |
| 2026-09-04 | 26,400.00 | 26,500.00 | 25,850.00 | 26,400.00 | 26,400.00 | 80,605 |
| 2026-09-03 | 26,500.00 | 27,350.00 | 25,850.00 | 26,350.00 | 26,350.00 | 60,139 |
| 2026-09-02 | 26,350.00 | 27,050.00 | 26,150.00 | 26,400.00 | 26,400.00 | 74,364 |
| 2026-09-01 | 26,950.00 | 27,700.00 | 26,750.00 | 27,200.00 | 27,200.00 | 103,209 |
| 2026-08-31 | 27,700.00 | 28,000.00 | 27,150.00 | 27,250.00 | 27,250.00 | 84,993 |
| 2026-08-28 | 26,100.00 | 28,050.00 | 26,100.00 | 28,000.00 | 28,000.00 | 169,765 |
| 2026-08-27 | 26,900.00 | 27,050.00 | 26,200.00 | 26,300.00 | 26,300.00 | 49,858 |
| 2026-08-26 | 26,750.00 | 27,050.00 | 26,550.00 | 26,750.00 | 26,750.00 | 62,197 |
| 2026-08-25 | 26,350.00 | 27,000.00 | 26,200.00 | 26,850.00 | 26,850.00 | 89,270 |
| 2026-08-24 | 25,800.00 | 26,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | 87,054 |
| 2026-08-21 | 25,650.00 | 26,250.00 | 25,400.00 | 26,000.00 | 26,000.00 | 68,404 |
| 2026-08-20 | 25,150.00 | 26,300.00 | 25,000.00 | 25,900.00 | 25,900.00 | 98,772 |
| 2026-08-19 | 24,850.00 | 25,250.00 | 24,400.00 | 25,150.00 | 25,150.00 | 68,920 |
| 2026-08-18 | 26,150.00 | 26,250.00 | 24,900.00 | 25,250.00 | 25,250.00 | 122,219 |
| 2026-08-14 | 26,050.00 | 26,500.00 | 26,000.00 | 26,350.00 | 26,350.00 | 75,718 |
| 2026-08-13 | 26,200.00 | 26,750.00 | 25,850.00 | 26,200.00 | 26,200.00 | 92,411 |
| 2026-08-12 | 27,300.00 | 27,700.00 | 26,350.00 | 26,400.00 | 26,400.00 | 91,526 |
| 2026-08-11 | 26,400.00 | 27,600.00 | 26,350.00 | 27,000.00 | 27,000.00 | 125,751 |
| 2026-08-10 | 27,050.00 | 27,200.00 | 25,650.00 | 26,450.00 | 26,450.00 | 97,494 |
| 2026-08-07 | 26,350.00 | 27,350.00 | 26,350.00 | 27,250.00 | 27,250.00 | 78,317 |
| 2026-08-06 | 26,150.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,700.00 | 86,876 |
| 2026-08-05 | 25,950.00 | 26,550.00 | 25,750.00 | 26,100.00 | 26,100.00 | 113,584 |
| 2026-08-04 | 25,000.00 | 26,150.00 | 24,850.00 | 25,900.00 | 25,900.00 | 82,254 |
| 2026-08-03 | 25,100.00 | 25,950.00 | 24,950.00 | 25,300.00 | 25,300.00 | 114,286 |
| 2026-07-31 | 25,500.00 | 25,650.00 | 24,350.00 | 25,500.00 | 25,500.00 | 152,809 |
| 2026-07-30 | 24,450.00 | 25,700.00 | 24,300.00 | 25,600.00 | 25,600.00 | 241,559 |
| 2026-07-29 | 24,100.00 | 25,800.00 | 23,900.00 | 24,250.00 | 24,250.00 | 227,762 |
| 2026-07-28 | 24,500.00 | 25,150.00 | 23,600.00 | 24,250.00 | 24,250.00 | 85,955 |
| 2026-07-27 | 24,500.00 | 25,300.00 | 24,250.00 | 24,900.00 | 24,900.00 | 82,666 |
| 2026-07-24 | 23,650.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | 60,316 |
| 2026-07-23 | 23,450.00 | 24,250.00 | 23,400.00 | 24,250.00 | 24,250.00 | 53,590 |
| 2026-07-22 | 24,300.00 | 24,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | 67,412 |
| 2026-07-21 | 24,100.00 | 24,400.00 | 23,350.00 | 24,100.00 | 24,100.00 | 68,438 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 400.0000 KRW |
| 2025-03-27 | 330.0000 KRW |
| 2023-12-27 | 245.0000 KRW |
| 2022-12-28 | 205.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 230.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.