Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	33,100.00	33,350.00	31,800.00	33,200.00	31,960.66	460,109
2023-05-03	36,200.00	36,500.00	33,000.00	33,200.00	31,960.66	861,246
2023-05-02	36,100.00	36,500.00	35,400.00	36,200.00	34,848.68	198,158
2023-04-28	36,100.00	37,000.00	35,500.00	36,600.00	35,233.74	236,795
2023-04-27	36,300.00	36,700.00	35,650.00	36,050.00	34,704.27	189,871
2023-04-26	35,900.00	37,300.00	35,500.00	36,300.00	34,944.94	182,356
2023-04-25	37,000.00	37,400.00	35,950.00	36,200.00	34,848.68	244,923
2023-04-24	37,050.00	37,350.00	36,050.00	37,000.00	35,618.81	434,884
2023-04-21	40,950.00	41,000.00	37,200.00	37,350.00	35,955.75	861,801
2023-04-20	42,200.00	42,350.00	41,150.00	41,700.00	40,143.36	267,655
2023-04-19	41,850.00	43,300.00	41,500.00	42,550.00	40,961.63	455,360
2023-04-18	38,900.00	42,450.00	38,400.00	41,800.00	40,239.63	600,915
2023-04-17	40,550.00	40,650.00	39,050.00	39,100.00	37,640.42	318,174
2023-04-14	40,000.00	41,500.00	39,650.00	40,500.00	38,988.16	312,041
2023-04-13	39,500.00	40,450.00	38,950.00	39,700.00	38,218.02	270,638
2023-04-12	40,950.00	41,000.00	39,300.00	39,800.00	38,314.29	283,296
2023-04-11	38,200.00	40,800.00	38,050.00	40,450.00	38,940.03	320,791
2023-04-10	39,200.00	39,400.00	38,200.00	38,400.00	36,966.55	178,710
2023-04-07	38,700.00	39,550.00	38,350.00	39,300.00	37,832.95	191,378
2023-04-06	39,200.00	39,600.00	38,300.00	38,900.00	37,447.89	201,857
2023-04-05	38,800.00	39,850.00	38,550.00	39,200.00	37,736.69	252,488
2023-04-04	38,600.00	39,100.00	38,000.00	38,850.00	37,399.75	238,456
2023-04-03	38,750.00	39,500.00	38,450.00	38,700.00	37,255.35	275,051
2023-03-31	38,500.00	39,000.00	38,050.00	38,500.00	37,062.82	233,881
2023-03-30	39,000.00	39,050.00	37,800.00	38,300.00	36,870.28	266,065
2023-03-29	38,000.00	39,600.00	37,950.00	39,350.00	37,881.09	270,330
2023-03-28	37,600.00	38,500.00	37,200.00	38,150.00	36,725.88	159,772
2023-03-27	37,300.00	37,850.00	36,450.00	37,500.00	36,100.15	137,644
2023-03-24	37,300.00	38,050.00	36,750.00	37,050.00	35,666.95	189,527
2023-03-23	36,250.00	38,000.00	35,750.00	37,700.00	36,292.68	280,397
2023-03-22	38,400.00	38,450.00	36,450.00	36,500.00	35,137.48	233,985
2023-03-21	37,650.00	38,100.00	36,900.00	37,950.00	36,533.35	194,207
2023-03-20	36,500.00	38,250.00	36,450.00	37,650.00	36,244.55	383,265
2023-03-17	36,200.00	36,750.00	35,900.00	36,450.00	35,089.34	247,816
2023-03-16	35,750.00	36,550.00	35,150.00	35,900.00	34,559.87	251,101
2023-03-15	36,550.00	36,800.00	35,300.00	36,250.00	34,896.81	350,320
2023-03-14	37,300.00	37,400.00	36,050.00	36,200.00	34,848.68	287,528
2023-03-13	37,500.00	37,900.00	36,500.00	37,500.00	36,100.15	256,096
2023-03-10	38,300.00	38,400.00	37,350.00	37,600.00	36,196.41	309,507
2023-03-09	39,200.00	39,750.00	38,950.00	39,150.00	37,688.55	324,007
2023-03-08	39,450.00	39,650.00	38,550.00	39,100.00	37,640.42	270,402
2023-03-07	40,300.00	40,450.00	39,450.00	39,900.00	38,410.56	282,929
2023-03-06	41,300.00	41,350.00	39,900.00	40,150.00	38,651.22	337,728
2023-03-03	41,600.00	41,900.00	40,300.00	41,000.00	39,469.49	268,041
2023-03-02	40,500.00	41,950.00	40,150.00	41,500.00	39,950.83	351,892
2023-02-28	40,150.00	40,750.00	39,650.00	40,000.00	38,506.82	339,093
2023-02-27	40,700.00	40,850.00	39,200.00	40,150.00	38,651.22	400,455
2023-02-24	41,000.00	41,400.00	40,500.00	41,050.00	39,517.63	276,276
2023-02-23	41,100.00	41,800.00	41,000.00	41,300.00	39,758.30	185,241
2023-02-22	40,750.00	41,650.00	40,350.00	41,050.00	39,517.63	250,257
2023-02-21	42,850.00	43,000.00	41,250.00	41,350.00	39,806.43	289,182
2023-02-20	42,150.00	43,250.00	41,750.00	42,850.00	41,250.43	198,855
2023-02-17	42,400.00	42,700.00	41,200.00	42,000.00	40,432.16	197,947
2023-02-16	42,900.00	43,450.00	42,150.00	42,450.00	40,865.37	263,090
2023-02-15	43,550.00	43,750.00	42,250.00	42,700.00	41,106.03	222,435
2023-02-14	43,200.00	43,850.00	43,000.00	43,550.00	41,924.30	182,404
2023-02-13	44,900.00	45,050.00	42,500.00	42,600.00	41,009.77	339,961
2023-02-10	44,000.00	45,150.00	43,550.00	44,500.00	42,838.84	356,633
2023-02-09	41,950.00	44,600.00	41,750.00	44,600.00	42,935.11	653,886
2023-02-08	43,250.00	43,250.00	41,950.00	42,150.00	40,576.57	335,340

← NewerPage 15 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.