Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	42,200.00	43,300.00	42,200.00	42,950.00	41,346.70	328,170
2023-02-06	42,500.00	43,000.00	41,750.00	42,650.00	41,057.90	336,419
2023-02-03	43,000.00	43,350.00	42,250.00	42,500.00	40,913.50	376,812
2023-02-02	41,350.00	43,500.00	40,400.00	43,350.00	41,731.77	828,514
2023-02-01	40,500.00	40,550.00	38,850.00	39,900.00	38,410.56	563,803
2023-01-31	39,050.00	41,050.00	38,800.00	41,050.00	39,517.63	511,061
2023-01-30	39,600.00	40,050.00	38,750.00	38,800.00	37,351.62	290,784
2023-01-27	38,650.00	40,000.00	38,650.00	39,450.00	37,977.35	391,877
2023-01-26	39,000.00	39,450.00	38,200.00	38,400.00	36,966.55	400,896
2023-01-25	40,100.00	41,200.00	38,350.00	38,700.00	37,255.35	454,911
2023-01-20	38,100.00	40,000.00	37,650.00	40,000.00	38,506.82	602,202
2023-01-19	37,350.00	38,150.00	36,700.00	37,900.00	36,485.22	332,589
2023-01-18	38,400.00	38,700.00	37,300.00	37,600.00	36,196.41	475,325
2023-01-17	38,300.00	38,800.00	37,850.00	38,250.00	36,822.15	257,204
2023-01-16	37,200.00	38,700.00	37,000.00	38,300.00	36,870.28	381,070
2023-01-13	37,650.00	37,850.00	36,400.00	36,850.00	35,474.41	302,488
2023-01-12	37,550.00	37,700.00	36,950.00	37,300.00	35,907.61	360,292
2023-01-11	36,700.00	38,400.00	36,500.00	37,550.00	36,148.28	356,633
2023-01-10	37,750.00	37,800.00	35,950.00	36,800.00	35,426.28	491,124
2023-01-09	35,900.00	37,950.00	35,900.00	37,850.00	36,437.08	550,233
2023-01-06	34,900.00	36,200.00	34,800.00	35,200.00	33,886.00	333,797
2023-01-05	33,500.00	35,400.00	33,350.00	35,050.00	33,741.60	385,685
2023-01-04	34,200.00	34,200.00	32,900.00	33,400.00	32,153.20	279,197
2023-01-03	34,500.00	35,000.00	33,750.00	34,250.00	32,971.47	257,073
2023-01-02	34,400.00	35,050.00	33,600.00	34,850.00	33,549.07	296,968
2022-12-29	35,400.00	35,650.00	34,000.00	34,900.00	33,597.20	367,234
2022-12-28	35,900.00	36,950.00	35,750.00	36,100.00	34,752.41	462,606
2022-12-27	34,150.00	36,550.00	34,150.00	36,250.00	34,699.46	782,394
2022-12-26	34,200.00	34,300.00	32,500.00	33,850.00	32,402.12	294,721
2022-12-23	33,400.00	35,000.00	33,400.00	34,000.00	32,545.70	514,858
2022-12-22	33,550.00	34,250.00	32,950.00	34,100.00	32,641.42	285,080
2022-12-21	33,200.00	33,550.00	32,650.00	33,300.00	31,875.64	260,446
2022-12-20	33,000.00	33,900.00	32,700.00	33,100.00	31,684.20	303,294
2022-12-19	34,000.00	34,850.00	33,200.00	33,400.00	31,971.37	325,678
2022-12-16	32,250.00	34,350.00	32,000.00	34,000.00	32,545.70	422,793
2022-12-15	33,800.00	33,950.00	32,700.00	32,850.00	31,444.89	472,328
2022-12-14	33,850.00	34,200.00	33,350.00	34,100.00	32,641.42	255,604
2022-12-13	34,150.00	34,400.00	33,300.00	33,750.00	32,306.39	469,036
2022-12-12	36,000.00	36,000.00	33,700.00	33,950.00	32,497.84	780,004
2022-12-09	33,550.00	36,150.00	33,000.00	35,950.00	34,412.29	1,365,250
2022-12-08	33,050.00	33,300.00	31,550.00	32,700.00	31,301.31	731,427
2022-12-07	33,100.00	34,150.00	32,350.00	32,800.00	31,397.03	670,726
2022-12-06	34,400.00	34,900.00	32,700.00	32,900.00	31,492.75	735,761
2022-12-05	33,700.00	35,100.00	33,550.00	34,550.00	33,072.18	1,062,278
2022-12-02	31,450.00	34,250.00	31,000.00	33,000.00	31,588.47	1,441,250
2022-12-01	32,650.00	32,950.00	30,800.00	31,300.00	29,961.19	1,009,045
2022-11-30	33,000.00	33,550.00	31,650.00	31,650.00	30,296.22	4,315,006
2022-11-29	32,550.00	33,950.00	32,050.00	33,000.00	31,588.47	753,380
2022-11-28	30,850.00	32,950.00	29,750.00	32,750.00	31,349.17	591,114
2022-11-25	31,500.00	31,550.00	30,650.00	30,800.00	29,482.58	237,833
2022-11-24	29,900.00	31,500.00	29,600.00	31,300.00	29,961.19	343,618
2022-11-23	28,750.00	29,850.00	28,700.00	29,700.00	28,429.63	359,702
2022-11-22	29,200.00	29,400.00	28,300.00	28,550.00	27,328.82	352,951
2022-11-21	31,800.00	31,950.00	29,300.00	29,300.00	28,046.74	363,729
2022-11-18	31,100.00	32,100.00	30,650.00	31,700.00	30,344.08	287,628
2022-11-17	30,950.00	31,400.00	30,550.00	31,100.00	29,769.74	195,964
2022-11-16	30,950.00	31,500.00	30,100.00	31,150.00	29,817.61	393,202
2022-11-15	29,450.00	31,350.00	29,250.00	31,100.00	29,769.74	879,153
2022-11-14	29,100.00	30,150.00	28,650.00	29,250.00	27,998.88	471,027
2022-11-11	28,450.00	29,400.00	27,250.00	28,800.00	27,568.12	524,896

← NewerPage 16 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.