Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30,100.00 | 31,900.00 | 30,100.00 | 31,450.00 | 30,536.21 | 288,391 |
| 2024-04-25 | 30,250.00 | 30,800.00 | 29,850.00 | 30,000.00 | 29,128.34 | 146,263 |
| 2024-04-24 | 30,100.00 | 31,000.00 | 29,650.00 | 30,600.00 | 29,710.91 | 192,021 |
| 2024-04-23 | 30,450.00 | 30,500.00 | 29,500.00 | 29,750.00 | 28,885.61 | 106,500 |
| 2024-04-22 | 30,050.00 | 30,850.00 | 29,600.00 | 30,400.00 | 29,516.72 | 237,435 |
| 2024-04-19 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 28,885.61 | 195,717 |
| 2024-04-18 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 29,565.27 | 310,699 |
| 2024-04-17 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 28,642.87 | 263,559 |
| 2024-04-16 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 27,477.74 | 134,570 |
| 2024-04-15 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 27,332.09 | 96,200 |
| 2024-04-12 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 27,380.64 | 200,751 |
| 2024-04-11 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 25,972.77 | 189,519 |
| 2024-04-09 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 26,361.15 | 187,300 |
| 2024-04-08 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 27,477.74 | 104,718 |
| 2024-04-05 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 27,623.38 | 165,438 |
| 2024-04-04 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 28,205.94 | 288,839 |
| 2024-04-03 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 29,371.08 | 287,232 |
| 2024-04-02 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,031.25 | 382,184 |
| 2024-04-01 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 28,400.13 | 500,006 |
| 2024-03-29 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 25,827.13 | 132,243 |
| 2024-03-28 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 26,312.60 | 165,729 |
| 2024-03-27 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 26,555.34 | 89,183 |
| 2024-03-26 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 26,603.89 | 101,598 |
| 2024-03-25 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 26,652.43 | 130,600 |
| 2024-03-22 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 26,264.05 | 175,399 |
| 2024-03-21 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 25,924.22 | 93,992 |
| 2024-03-20 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 25,584.39 | 181,672 |
| 2024-03-19 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 24,904.73 | 168,914 |
| 2024-03-18 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 25,535.85 | 90,958 |
| 2024-03-15 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,196.02 | 103,970 |
| 2024-03-14 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 25,487.30 | 134,618 |
| 2024-03-13 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 25,438.75 | 106,600 |
| 2024-03-12 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 25,778.58 | 97,194 |
| 2024-03-11 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 25,924.22 | 150,587 |
| 2024-03-08 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,050.37 | 144,082 |
| 2024-03-07 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 25,341.66 | 113,809 |
| 2024-03-06 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 25,535.85 | 103,081 |
| 2024-03-05 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,147.47 | 161,179 |
| 2024-03-04 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 25,632.94 | 142,730 |
| 2024-02-29 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 25,875.68 | 162,151 |
| 2024-02-28 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 26,700.98 | 82,848 |
| 2024-02-27 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 26,652.43 | 110,566 |
| 2024-02-26 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 27,283.55 | 66,954 |
| 2024-02-23 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 27,720.47 | 74,912 |
| 2024-02-22 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 27,963.21 | 71,657 |
| 2024-02-21 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 28,157.40 | 81,558 |
| 2024-02-20 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 28,400.13 | 101,816 |
| 2024-02-19 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 29,176.89 | 111,327 |
| 2024-02-16 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 28,788.51 | 127,224 |
| 2024-02-15 | 29,650.00 | 30,500.00 | 29,200.00 | 29,750.00 | 28,885.61 | 244,453 |
| 2024-02-14 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 28,205.94 | 160,952 |
| 2024-02-13 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 28,448.68 | 197,034 |
| 2024-02-08 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 28,739.96 | 200,781 |
| 2024-02-07 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 28,594.32 | 216,634 |
| 2024-02-06 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 28,205.94 | 508,419 |
| 2024-02-05 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,166.96 | 196,368 |
| 2024-02-02 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 25,972.77 | 241,116 |
| 2024-02-01 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,050.37 | 310,293 |
| 2024-01-31 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 23,885.24 | 686,327 |
| 2024-01-30 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 27,186.45 | 135,848 |
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.