Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28,600.00	29,700.00	28,400.00	29,600.00	28,495.05	362,291
2023-10-31	26,400.00	29,550.00	26,350.00	28,600.00	27,532.38	807,016
2023-10-30	26,550.00	26,950.00	26,050.00	26,150.00	25,173.84	243,069
2023-10-27	28,250.00	28,250.00	26,800.00	26,950.00	25,943.97	226,549
2023-10-26	28,000.00	29,000.00	27,650.00	28,000.00	26,954.78	303,863
2023-10-25	26,300.00	28,700.00	26,300.00	28,150.00	27,099.18	595,011
2023-10-24	25,950.00	26,350.00	25,350.00	26,300.00	25,318.24	122,963
2023-10-23	25,000.00	26,300.00	24,950.00	25,900.00	24,933.17	140,829
2023-10-20	25,600.00	26,000.00	25,150.00	25,300.00	24,355.57	114,466
2023-10-19	26,100.00	26,400.00	25,850.00	26,000.00	25,029.44	134,946
2023-10-18	26,800.00	27,000.00	26,350.00	26,650.00	25,655.17	94,518
2023-10-17	26,900.00	27,300.00	26,650.00	26,850.00	25,847.71	139,263
2023-10-16	26,750.00	27,050.00	26,100.00	26,500.00	25,510.77	231,112
2023-10-13	27,050.00	27,600.00	26,900.00	27,050.00	26,040.24	200,896
2023-10-12	27,150.00	27,350.00	26,850.00	27,050.00	26,040.24	266,585
2023-10-11	27,150.00	27,650.00	26,850.00	26,900.00	25,895.84	252,809
2023-10-10	27,750.00	27,950.00	26,750.00	27,150.00	26,136.51	283,647
2023-10-06	28,700.00	29,250.00	27,400.00	27,650.00	26,617.84	410,308
2023-10-05	29,850.00	30,100.00	29,000.00	29,250.00	28,158.11	179,116
2023-10-04	30,100.00	30,200.00	29,350.00	29,700.00	28,591.32	221,333
2023-09-27	30,600.00	30,850.00	29,950.00	30,450.00	29,313.32	87,129
2023-09-26	30,650.00	30,950.00	30,100.00	30,600.00	29,457.72	126,927
2023-09-25	30,400.00	31,400.00	30,400.00	30,900.00	29,746.52	227,981
2023-09-22	30,250.00	30,800.00	30,100.00	30,400.00	29,265.19	146,590
2023-09-21	31,300.00	31,450.00	30,750.00	30,900.00	29,746.52	195,657
2023-09-20	32,250.00	32,400.00	31,400.00	31,550.00	30,372.26	179,548
2023-09-19	33,100.00	33,300.00	32,150.00	32,250.00	31,046.13	189,073
2023-09-18	32,250.00	33,250.00	32,050.00	33,100.00	31,864.40	197,613
2023-09-15	32,000.00	32,900.00	31,900.00	32,550.00	31,334.93	369,894
2023-09-14	32,350.00	32,450.00	31,400.00	31,700.00	30,516.66	318,895
2023-09-13	32,250.00	32,900.00	31,850.00	32,250.00	31,046.13	209,566
2023-09-12	33,350.00	34,200.00	32,500.00	32,550.00	31,334.93	280,020
2023-09-11	33,250.00	33,600.00	32,450.00	33,250.00	32,008.80	181,068
2023-09-08	32,950.00	33,200.00	32,450.00	32,850.00	31,623.73	212,328
2023-09-07	32,950.00	33,300.00	32,300.00	32,750.00	31,527.46	207,517
2023-09-06	32,950.00	33,750.00	32,650.00	33,200.00	31,960.66	245,485
2023-09-05	33,650.00	34,200.00	32,850.00	32,900.00	31,671.86	249,127
2023-09-04	33,500.00	33,850.00	32,800.00	33,650.00	32,393.87	201,428
2023-09-01	33,650.00	34,550.00	33,650.00	33,800.00	32,538.27	311,600
2023-08-31	34,000.00	34,350.00	33,500.00	33,650.00	32,393.87	309,181
2023-08-30	33,400.00	34,600.00	33,150.00	34,100.00	32,827.07	539,691
2023-08-29	33,850.00	33,900.00	32,850.00	33,050.00	31,816.26	406,564
2023-08-28	33,300.00	34,100.00	33,050.00	33,800.00	32,538.27	718,933
2023-08-25	31,000.00	32,450.00	30,500.00	32,250.00	31,046.13	476,247
2023-08-24	30,650.00	31,700.00	30,050.00	31,500.00	30,324.12	403,282
2023-08-23	29,750.00	30,850.00	29,750.00	30,350.00	29,217.05	279,981
2023-08-22	30,950.00	31,500.00	29,800.00	29,950.00	28,831.98	344,719
2023-08-21	30,450.00	30,850.00	29,800.00	30,450.00	29,313.32	305,693
2023-08-18	29,750.00	32,500.00	29,750.00	30,650.00	29,505.85	961,525
2023-08-17	31,200.00	31,550.00	29,550.00	30,050.00	28,928.25	875,783
2023-08-16	33,100.00	33,450.00	31,550.00	31,950.00	30,757.33	584,979
2023-08-14	34,050.00	34,950.00	32,700.00	32,700.00	31,479.33	991,110
2023-08-11	35,150.00	35,250.00	32,400.00	33,300.00	32,056.93	1,838,506
2023-08-10	32,400.00	36,400.00	30,700.00	34,800.00	33,500.94	3,775,625
2023-08-09	29,500.00	29,900.00	28,900.00	29,000.00	27,917.45	281,568
2023-08-08	30,200.00	30,500.00	29,500.00	29,500.00	28,398.78	189,751
2023-08-07	29,900.00	30,850.00	29,900.00	29,950.00	28,831.98	304,750
2023-08-04	29,850.00	31,200.00	29,800.00	30,350.00	29,217.05	526,069
2023-08-03	30,700.00	30,750.00	29,250.00	29,800.00	28,687.58	389,340
2023-08-02	28,400.00	32,000.00	28,200.00	30,350.00	29,217.05	1,423,800

← NewerPage 13 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.