Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27,300.00	28,700.00	27,300.00	28,100.00	27,051.04	280,255
2023-07-31	27,450.00	27,800.00	26,800.00	27,400.00	26,377.17	234,601
2023-07-28	27,450.00	27,450.00	26,700.00	27,100.00	26,088.37	187,386
2023-07-27	24,600.00	27,900.00	24,600.00	27,750.00	26,714.11	548,426
2023-07-26	25,400.00	25,700.00	24,150.00	24,600.00	23,681.70	363,762
2023-07-25	26,150.00	26,450.00	25,550.00	25,750.00	24,788.77	181,447
2023-07-24	26,950.00	26,950.00	26,150.00	26,150.00	25,173.84	208,299
2023-07-21	26,800.00	27,450.00	26,800.00	26,950.00	25,943.97	194,858
2023-07-20	27,600.00	27,750.00	27,000.00	27,100.00	26,088.37	174,891
2023-07-19	27,900.00	28,150.00	27,300.00	27,750.00	26,714.11	137,202
2023-07-18	28,400.00	28,700.00	27,650.00	27,800.00	26,762.24	143,384
2023-07-17	27,900.00	28,600.00	27,400.00	28,200.00	27,147.31	295,763
2023-07-14	27,700.00	28,200.00	27,400.00	27,900.00	26,858.51	290,465
2023-07-13	27,350.00	28,100.00	27,200.00	27,350.00	26,329.04	395,520
2023-07-12	26,200.00	27,550.00	26,000.00	27,100.00	26,088.37	511,221
2023-07-11	25,300.00	26,500.00	25,150.00	26,000.00	25,029.44	271,122
2023-07-10	25,150.00	25,500.00	24,800.00	25,050.00	24,114.90	132,268
2023-07-07	25,400.00	25,500.00	24,850.00	25,150.00	24,211.17	186,522
2023-07-06	25,450.00	26,100.00	25,150.00	25,500.00	24,548.10	301,298
2023-07-05	25,950.00	26,250.00	25,450.00	25,550.00	24,596.23	175,160
2023-07-04	26,300.00	26,400.00	25,950.00	26,050.00	25,077.57	163,415
2023-07-03	26,500.00	26,500.00	25,850.00	26,350.00	25,366.37	270,294
2023-06-30	26,550.00	26,900.00	26,100.00	26,350.00	25,366.37	234,798
2023-06-29	26,500.00	27,300.00	26,400.00	26,400.00	25,414.50	271,352
2023-06-28	27,300.00	27,300.00	26,450.00	26,650.00	25,655.17	158,572
2023-06-27	26,850.00	27,500.00	26,850.00	27,100.00	26,088.37	230,292
2023-06-26	26,600.00	27,350.00	26,000.00	27,000.00	25,992.11	207,028
2023-06-23	27,250.00	27,400.00	26,800.00	26,850.00	25,847.71	231,982
2023-06-22	27,250.00	27,550.00	27,100.00	27,250.00	26,232.77	203,369
2023-06-21	27,700.00	27,800.00	27,200.00	27,400.00	26,377.17	341,091
2023-06-20	27,850.00	28,600.00	27,700.00	27,750.00	26,714.11	460,239
2023-06-19	28,300.00	28,450.00	27,350.00	27,800.00	26,762.24	413,153
2023-06-16	27,900.00	28,550.00	27,850.00	28,250.00	27,195.44	440,459
2023-06-15	27,950.00	28,450.00	27,550.00	27,700.00	26,665.98	404,041
2023-06-14	28,100.00	28,150.00	27,500.00	27,850.00	26,810.38	400,540
2023-06-13	28,200.00	28,550.00	27,900.00	28,200.00	27,147.31	539,161
2023-06-12	30,100.00	30,150.00	27,800.00	28,100.00	27,051.04	982,282
2023-06-09	29,800.00	31,000.00	29,600.00	30,250.00	29,120.79	495,443
2023-06-08	29,950.00	30,250.00	29,400.00	29,450.00	28,350.65	384,481
2023-06-07	30,000.00	30,450.00	29,550.00	29,950.00	28,831.98	234,205
2023-06-05	29,250.00	30,100.00	29,200.00	29,950.00	28,831.98	317,297
2023-06-02	29,100.00	29,200.00	28,500.00	29,100.00	28,013.71	365,741
2023-06-01	29,200.00	29,500.00	28,850.00	29,150.00	28,061.85	213,138
2023-05-31	29,700.00	30,350.00	28,950.00	29,100.00	28,013.71	445,555
2023-05-30	31,100.00	31,200.00	29,650.00	29,700.00	28,591.32	558,824
2023-05-26	30,550.00	31,150.00	30,000.00	31,100.00	29,939.06	231,339
2023-05-25	31,300.00	31,700.00	30,750.00	30,900.00	29,746.52	299,715
2023-05-24	32,250.00	32,300.00	31,450.00	31,550.00	30,372.26	268,538
2023-05-23	32,400.00	32,800.00	31,950.00	32,400.00	31,190.53	193,954
2023-05-22	32,100.00	32,450.00	31,750.00	32,150.00	30,949.86	145,531
2023-05-19	31,500.00	32,350.00	31,450.00	32,000.00	30,805.46	255,825
2023-05-18	31,700.00	31,800.00	31,050.00	31,500.00	30,324.12	219,855
2023-05-17	31,700.00	32,000.00	31,600.00	31,650.00	30,468.52	249,646
2023-05-16	32,000.00	32,150.00	31,450.00	31,700.00	30,516.66	192,811
2023-05-15	31,750.00	32,100.00	31,400.00	31,900.00	30,709.19	132,334
2023-05-12	32,000.00	32,200.00	31,600.00	31,750.00	30,564.79	183,829
2023-05-11	32,250.00	32,650.00	32,000.00	32,100.00	30,901.73	241,336
2023-05-10	32,050.00	33,100.00	31,950.00	32,200.00	30,997.99	363,219
2023-05-09	32,700.00	32,950.00	32,100.00	32,200.00	30,997.99	182,691
2023-05-08	32,900.00	33,500.00	32,400.00	32,700.00	31,479.33	283,939

← NewerPage 14 of 21 · 1,227 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.