Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	27,400.00	27,850.00	26,950.00	27,200.00	26,036.56	338,962
2022-11-09	27,650.00	28,000.00	27,350.00	27,900.00	26,706.62	322,696
2022-11-08	26,500.00	28,300.00	26,450.00	27,650.00	26,467.31	547,004
2022-11-07	26,650.00	26,900.00	26,200.00	26,400.00	25,270.78	231,735
2022-11-04	24,850.00	27,300.00	24,750.00	26,950.00	25,797.25	475,879
2022-11-03	25,150.00	25,550.00	24,700.00	25,200.00	24,122.11	322,412
2022-11-02	25,300.00	26,150.00	24,550.00	25,950.00	24,840.03	301,009
2022-11-01	24,700.00	26,450.00	24,700.00	25,550.00	24,457.14	536,630
2022-10-31	25,600.00	25,700.00	24,500.00	24,700.00	23,643.49	330,799
2022-10-28	25,400.00	25,850.00	24,700.00	25,850.00	24,744.31	232,697
2022-10-27	24,550.00	25,700.00	24,500.00	25,400.00	24,313.55	172,963
2022-10-26	24,900.00	25,100.00	24,050.00	24,500.00	23,452.05	234,065
2022-10-25	25,500.00	25,650.00	24,750.00	24,900.00	23,834.94	159,517
2022-10-24	25,850.00	26,000.00	24,900.00	25,650.00	24,552.86	168,954
2022-10-21	25,350.00	25,450.00	24,450.00	25,350.00	24,265.69	175,098
2022-10-20	24,800.00	25,350.00	24,350.00	25,350.00	24,265.69	205,866
2022-10-19	25,550.00	25,650.00	24,900.00	25,050.00	23,978.52	131,103
2022-10-18	25,400.00	25,800.00	25,100.00	25,500.00	24,409.28	135,969
2022-10-17	24,750.00	25,300.00	24,300.00	25,100.00	24,026.39	165,222
2022-10-14	24,100.00	25,150.00	23,900.00	25,000.00	23,930.66	196,465
2022-10-13	23,850.00	24,000.00	23,150.00	23,750.00	22,734.13	274,464
2022-10-12	24,100.00	24,300.00	23,500.00	24,250.00	23,212.74	241,278
2022-10-11	25,400.00	25,550.00	23,900.00	24,300.00	23,260.60	308,548
2022-10-07	26,300.00	26,850.00	25,550.00	25,650.00	24,552.86	253,980
2022-10-06	25,900.00	27,350.00	25,900.00	26,900.00	25,749.39	230,719
2022-10-05	26,950.00	27,100.00	25,500.00	25,950.00	24,840.03	340,532
2022-10-04	27,200.00	27,300.00	26,550.00	26,600.00	25,462.23	261,355
2022-09-30	27,800.00	27,900.00	26,600.00	26,850.00	25,701.53	300,096
2022-09-29	28,900.00	29,350.00	28,000.00	28,050.00	26,850.20	190,902
2022-09-28	29,150.00	30,350.00	28,450.00	28,850.00	27,615.98	216,167
2022-09-27	28,950.00	30,250.00	28,900.00	29,700.00	28,429.63	175,981
2022-09-26	29,500.00	30,000.00	28,900.00	29,100.00	27,855.29	133,531
2022-09-23	31,950.00	32,250.00	29,900.00	30,100.00	28,812.52	197,788
2022-09-22	32,600.00	33,000.00	32,000.00	32,050.00	30,679.11	125,512
2022-09-21	33,250.00	34,250.00	33,100.00	33,250.00	31,827.78	96,599
2022-09-20	33,050.00	33,650.00	33,050.00	33,250.00	31,827.78	99,829
2022-09-19	34,150.00	34,150.00	32,700.00	33,050.00	31,636.34	123,671
2022-09-16	32,900.00	33,900.00	32,700.00	33,800.00	32,354.26	131,190
2022-09-15	33,750.00	34,300.00	33,300.00	33,300.00	31,875.64	78,743
2022-09-14	33,600.00	34,000.00	32,950.00	33,550.00	32,114.95	90,140
2022-09-13	33,750.00	34,400.00	33,650.00	34,150.00	32,689.29	121,651
2022-09-08	33,500.00	33,850.00	32,850.00	33,450.00	32,019.23	126,714
2022-09-07	33,550.00	34,000.00	33,000.00	33,200.00	31,779.92	87,929
2022-09-06	34,000.00	34,550.00	33,800.00	33,950.00	32,497.84	63,705
2022-09-05	34,000.00	34,650.00	33,650.00	33,850.00	32,402.12	65,328
2022-09-02	35,000.00	35,000.00	33,750.00	33,800.00	32,354.26	81,434
2022-09-01	34,300.00	35,150.00	34,300.00	34,500.00	33,024.31	111,607
2022-08-31	34,100.00	35,250.00	34,000.00	34,900.00	33,407.21	163,563
2022-08-30	34,200.00	35,050.00	33,700.00	34,500.00	33,024.31	84,841
2022-08-29	34,000.00	34,350.00	33,700.00	33,850.00	32,402.12	64,784
2022-08-26	34,700.00	35,400.00	34,550.00	34,850.00	33,359.34	82,403
2022-08-25	33,950.00	35,300.00	33,900.00	34,700.00	33,215.76	133,161
2022-08-24	33,900.00	34,300.00	33,200.00	33,900.00	32,449.98	157,310
2022-08-23	34,450.00	34,950.00	33,650.00	33,700.00	32,258.53	167,962
2022-08-22	35,200.00	35,550.00	34,550.00	35,100.00	33,598.65	125,690
2022-08-19	35,650.00	35,850.00	35,300.00	35,550.00	34,029.40	66,838
2022-08-18	35,600.00	35,850.00	35,200.00	35,600.00	34,077.26	119,127
2022-08-17	35,650.00	36,200.00	35,650.00	35,750.00	34,220.85	98,392
2022-08-16	36,100.00	36,250.00	35,550.00	35,650.00	34,125.13	109,121
2022-08-12	35,850.00	36,200.00	35,600.00	36,100.00	34,555.88	88,097

← NewerPage 17 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.