Amore Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27,450.00	27,600.00	26,800.00	27,350.00	26,555.34	90,564
2024-01-26	27,100.00	27,750.00	27,050.00	27,350.00	26,555.34	58,282
2024-01-25	27,200.00	27,550.00	26,850.00	27,500.00	26,700.98	77,063
2024-01-24	27,500.00	27,600.00	26,900.00	27,000.00	26,215.51	67,400
2024-01-23	26,000.00	27,550.00	25,800.00	27,500.00	26,700.98	212,999
2024-01-22	26,250.00	26,300.00	25,600.00	25,900.00	25,147.47	42,488
2024-01-19	26,400.00	26,450.00	25,750.00	25,900.00	25,147.47	81,471
2024-01-18	25,000.00	26,900.00	25,000.00	26,300.00	25,535.85	186,446
2024-01-17	25,850.00	26,150.00	24,900.00	25,150.00	24,419.26	150,092
2024-01-16	25,600.00	26,250.00	25,600.00	25,950.00	25,196.02	65,062
2024-01-15	26,850.00	26,850.00	25,850.00	25,900.00	25,147.47	109,341
2024-01-12	26,800.00	27,350.00	26,500.00	26,650.00	25,875.68	71,396
2024-01-11	27,500.00	27,500.00	26,750.00	26,850.00	26,069.87	157,262
2024-01-10	27,400.00	27,700.00	27,050.00	27,150.00	26,361.15	98,877
2024-01-09	26,600.00	27,400.00	26,550.00	27,400.00	26,603.89	190,968
2024-01-08	26,900.00	27,000.00	26,200.00	26,300.00	25,535.85	152,714
2024-01-05	26,750.00	27,000.00	26,500.00	26,900.00	26,118.41	182,004
2024-01-04	27,700.00	27,750.00	26,500.00	26,600.00	25,827.13	307,497
2024-01-03	28,550.00	28,700.00	27,850.00	27,850.00	27,040.81	152,984
2024-01-02	29,200.00	29,350.00	28,650.00	28,750.00	27,914.66	89,653
2023-12-28	28,600.00	29,450.00	28,450.00	29,250.00	28,400.13	170,293
2023-12-27	28,650.00	28,650.00	28,000.00	28,450.00	27,623.38	84,967
2023-12-26	28,850.00	29,200.00	28,450.00	28,750.00	27,676.78	90,348
2023-12-22	28,800.00	29,050.00	28,550.00	28,600.00	27,532.38	100,747
2023-12-21	28,900.00	29,200.00	28,700.00	28,950.00	27,869.31	98,153
2023-12-20	29,100.00	29,300.00	29,000.00	29,200.00	28,109.98	96,503
2023-12-19	28,600.00	29,150.00	28,550.00	29,150.00	28,061.85	108,227
2023-12-18	28,700.00	29,400.00	28,500.00	28,650.00	27,580.51	92,117
2023-12-15	28,550.00	28,850.00	28,450.00	28,700.00	27,628.65	140,099
2023-12-14	28,200.00	28,950.00	27,950.00	28,650.00	27,580.51	318,299
2023-12-13	27,300.00	28,100.00	27,150.00	27,950.00	26,906.64	276,199
2023-12-12	27,300.00	27,650.00	26,550.00	27,100.00	26,088.37	190,175
2023-12-11	27,250.00	27,350.00	27,000.00	27,250.00	26,232.77	60,276
2023-12-08	27,000.00	27,300.00	26,750.00	27,150.00	26,136.51	87,379
2023-12-07	27,400.00	27,650.00	26,900.00	26,900.00	25,895.84	152,643
2023-12-06	28,100.00	28,100.00	27,450.00	27,800.00	26,762.24	117,918
2023-12-05	27,200.00	28,000.00	27,100.00	27,900.00	26,858.51	199,148
2023-12-04	27,500.00	27,550.00	27,050.00	27,350.00	26,329.04	120,657
2023-12-01	27,700.00	27,750.00	27,050.00	27,350.00	26,329.04	194,018
2023-11-30	28,200.00	28,550.00	27,400.00	27,700.00	26,665.98	258,619
2023-11-29	28,350.00	28,500.00	27,900.00	28,200.00	27,147.31	145,211
2023-11-28	29,050.00	29,150.00	28,300.00	28,300.00	27,243.58	160,278
2023-11-27	28,600.00	29,100.00	28,600.00	28,850.00	27,773.05	65,003
2023-11-24	29,000.00	29,300.00	28,550.00	28,600.00	27,532.38	128,814
2023-11-23	29,550.00	29,600.00	28,900.00	29,200.00	28,109.98	161,350
2023-11-22	29,700.00	29,700.00	29,150.00	29,450.00	28,350.65	95,589
2023-11-21	29,900.00	29,950.00	29,400.00	29,550.00	28,446.92	125,330
2023-11-20	29,950.00	29,950.00	29,200.00	29,700.00	28,591.32	147,297
2023-11-17	30,150.00	30,250.00	29,500.00	29,850.00	28,735.72	83,722
2023-11-16	29,900.00	30,250.00	29,800.00	30,150.00	29,024.52	93,290
2023-11-15	30,500.00	30,900.00	29,650.00	29,900.00	28,783.85	197,544
2023-11-14	29,850.00	30,250.00	28,850.00	29,600.00	28,495.05	257,799
2023-11-13	30,800.00	31,150.00	29,200.00	29,600.00	28,495.05	124,639
2023-11-10	30,850.00	31,350.00	30,050.00	30,500.00	29,361.45	161,446
2023-11-09	31,500.00	32,050.00	30,650.00	31,150.00	29,987.19	197,719
2023-11-08	31,850.00	32,150.00	31,550.00	31,800.00	30,612.92	219,260
2023-11-07	31,000.00	31,750.00	30,650.00	31,450.00	30,275.99	185,129
2023-11-06	30,200.00	31,300.00	30,050.00	31,300.00	30,131.59	211,444
2023-11-03	29,050.00	30,000.00	28,950.00	29,800.00	28,687.58	218,469
2023-11-02	29,650.00	29,850.00	28,600.00	28,800.00	27,724.91	257,224

← NewerPage 12 of 21 · 1,223 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.