Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 32,000.00 | 32,850.00 | 31,300.00 | 31,550.00 | 30,633.31 | 312,111 |
| 2024-07-23 | 32,100.00 | 32,250.00 | 31,350.00 | 32,250.00 | 31,312.97 | 207,172 |
| 2024-07-22 | 30,550.00 | 31,800.00 | 30,400.00 | 31,750.00 | 30,827.49 | 246,471 |
| 2024-07-19 | 31,500.00 | 31,550.00 | 30,150.00 | 30,600.00 | 29,710.91 | 234,390 |
| 2024-07-18 | 31,050.00 | 32,400.00 | 30,300.00 | 31,850.00 | 30,924.59 | 475,646 |
| 2024-07-17 | 29,950.00 | 31,350.00 | 29,850.00 | 30,900.00 | 30,002.19 | 333,536 |
| 2024-07-16 | 29,900.00 | 30,100.00 | 29,250.00 | 29,850.00 | 28,982.70 | 148,842 |
| 2024-07-15 | 30,400.00 | 30,600.00 | 29,650.00 | 29,700.00 | 28,837.06 | 130,094 |
| 2024-07-12 | 30,300.00 | 30,900.00 | 30,050.00 | 30,250.00 | 29,371.08 | 137,433 |
| 2024-07-11 | 30,650.00 | 30,800.00 | 29,750.00 | 30,550.00 | 29,662.36 | 295,435 |
| 2024-07-10 | 30,500.00 | 30,600.00 | 30,150.00 | 30,450.00 | 29,565.27 | 146,742 |
| 2024-07-09 | 30,900.00 | 31,150.00 | 30,300.00 | 30,650.00 | 29,759.46 | 161,230 |
| 2024-07-08 | 30,150.00 | 31,000.00 | 30,150.00 | 30,700.00 | 29,808.00 | 163,202 |
| 2024-07-05 | 30,000.00 | 30,850.00 | 29,850.00 | 30,150.00 | 29,273.98 | 202,074 |
| 2024-07-04 | 30,200.00 | 30,500.00 | 29,600.00 | 30,000.00 | 29,128.34 | 160,170 |
| 2024-07-03 | 31,150.00 | 31,500.00 | 29,950.00 | 30,200.00 | 29,322.53 | 263,476 |
| 2024-07-02 | 32,050.00 | 32,400.00 | 30,950.00 | 31,350.00 | 30,439.12 | 216,053 |
| 2024-07-01 | 32,050.00 | 32,900.00 | 31,850.00 | 32,300.00 | 31,361.51 | 108,940 |
| 2024-06-28 | 33,600.00 | 33,800.00 | 32,100.00 | 32,350.00 | 31,410.06 | 220,920 |
| 2024-06-27 | 34,400.00 | 34,950.00 | 33,300.00 | 33,600.00 | 32,623.74 | 173,220 |
| 2024-06-26 | 34,700.00 | 35,450.00 | 34,150.00 | 34,800.00 | 33,788.88 | 207,559 |
| 2024-06-25 | 34,750.00 | 34,950.00 | 34,100.00 | 34,750.00 | 33,740.33 | 96,449 |
| 2024-06-24 | 34,250.00 | 35,000.00 | 33,750.00 | 34,450.00 | 33,449.05 | 118,394 |
| 2024-06-21 | 34,100.00 | 34,900.00 | 33,500.00 | 34,150.00 | 33,157.76 | 173,995 |
| 2024-06-20 | 34,100.00 | 34,600.00 | 33,600.00 | 33,850.00 | 32,866.48 | 93,944 |
| 2024-06-19 | 34,450.00 | 35,450.00 | 33,900.00 | 34,300.00 | 33,303.40 | 135,803 |
| 2024-06-18 | 35,600.00 | 35,600.00 | 34,450.00 | 34,450.00 | 33,449.05 | 153,092 |
| 2024-06-17 | 35,050.00 | 35,900.00 | 34,850.00 | 35,250.00 | 34,225.80 | 118,499 |
| 2024-06-14 | 36,100.00 | 36,850.00 | 35,250.00 | 35,350.00 | 34,322.90 | 203,774 |
| 2024-06-13 | 36,600.00 | 36,900.00 | 35,600.00 | 35,950.00 | 34,905.46 | 279,833 |
| 2024-06-12 | 34,500.00 | 36,250.00 | 34,500.00 | 36,250.00 | 35,196.75 | 254,601 |
| 2024-06-11 | 33,900.00 | 35,550.00 | 33,900.00 | 34,450.00 | 33,449.05 | 197,527 |
| 2024-06-10 | 33,950.00 | 34,200.00 | 33,200.00 | 33,600.00 | 32,623.74 | 148,668 |
| 2024-06-07 | 33,700.00 | 35,300.00 | 33,500.00 | 34,400.00 | 33,400.50 | 200,276 |
| 2024-06-05 | 33,600.00 | 34,050.00 | 33,300.00 | 33,700.00 | 32,720.84 | 200,865 |
| 2024-06-04 | 35,350.00 | 35,650.00 | 33,000.00 | 33,600.00 | 32,623.74 | 418,663 |
| 2024-06-03 | 38,600.00 | 38,600.00 | 35,500.00 | 35,750.00 | 34,711.27 | 539,728 |
| 2024-05-31 | 38,750.00 | 40,150.00 | 37,100.00 | 38,250.00 | 37,138.64 | 692,834 |
| 2024-05-30 | 35,350.00 | 38,700.00 | 35,150.00 | 38,450.00 | 37,332.82 | 791,501 |
| 2024-05-29 | 33,750.00 | 35,800.00 | 33,450.00 | 35,800.00 | 34,759.82 | 343,269 |
| 2024-05-28 | 35,250.00 | 35,850.00 | 33,400.00 | 33,900.00 | 32,915.03 | 358,480 |
| 2024-05-27 | 35,450.00 | 35,750.00 | 34,750.00 | 35,250.00 | 34,225.80 | 185,869 |
| 2024-05-24 | 35,000.00 | 36,100.00 | 34,550.00 | 34,800.00 | 33,788.88 | 180,765 |
| 2024-05-23 | 35,750.00 | 36,750.00 | 35,350.00 | 35,400.00 | 34,371.44 | 193,110 |
| 2024-05-22 | 35,700.00 | 36,850.00 | 35,300.00 | 36,050.00 | 35,002.56 | 307,752 |
| 2024-05-21 | 35,350.00 | 36,250.00 | 35,200.00 | 35,700.00 | 34,662.73 | 222,756 |
| 2024-05-20 | 35,000.00 | 36,400.00 | 34,550.00 | 35,650.00 | 34,614.18 | 263,699 |
| 2024-05-17 | 35,700.00 | 35,700.00 | 34,750.00 | 34,950.00 | 33,934.52 | 88,030 |
| 2024-05-16 | 35,800.00 | 36,150.00 | 35,100.00 | 35,700.00 | 34,662.73 | 221,807 |
| 2024-05-14 | 33,850.00 | 35,500.00 | 33,850.00 | 35,500.00 | 34,468.54 | 159,444 |
| 2024-05-13 | 35,250.00 | 35,550.00 | 34,150.00 | 34,800.00 | 33,788.88 | 191,797 |
| 2024-05-10 | 33,700.00 | 35,500.00 | 32,750.00 | 35,050.00 | 34,031.61 | 468,490 |
| 2024-05-09 | 32,350.00 | 33,750.00 | 32,300.00 | 33,250.00 | 32,283.91 | 341,885 |
| 2024-05-08 | 32,650.00 | 32,800.00 | 32,200.00 | 32,350.00 | 31,410.06 | 118,859 |
| 2024-05-07 | 33,550.00 | 33,900.00 | 32,100.00 | 32,450.00 | 31,507.16 | 315,931 |
| 2024-05-03 | 33,150.00 | 33,750.00 | 33,150.00 | 33,200.00 | 32,235.36 | 162,332 |
| 2024-05-02 | 34,050.00 | 34,750.00 | 32,750.00 | 33,600.00 | 32,623.74 | 348,004 |
| 2024-04-30 | 32,700.00 | 34,800.00 | 32,650.00 | 33,650.00 | 32,672.29 | 774,979 |
| 2024-04-29 | 32,050.00 | 32,750.00 | 31,600.00 | 32,350.00 | 31,410.06 | 333,053 |
| 2024-04-26 | 30,100.00 | 31,900.00 | 30,100.00 | 31,450.00 | 30,536.21 | 288,391 |
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.