Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 35,850.00 | 36,200.00 | 35,600.00 | 36,100.00 | 34,555.88 | 88,097 |
| 2022-08-11 | 35,700.00 | 36,000.00 | 35,550.00 | 35,800.00 | 34,268.71 | 136,058 |
| 2022-08-10 | 35,700.00 | 35,850.00 | 35,400.00 | 35,400.00 | 33,885.82 | 80,781 |
| 2022-08-09 | 35,600.00 | 35,900.00 | 35,350.00 | 35,750.00 | 34,220.85 | 97,667 |
| 2022-08-08 | 35,950.00 | 36,000.00 | 35,400.00 | 35,600.00 | 34,077.26 | 141,958 |
| 2022-08-05 | 36,100.00 | 36,550.00 | 35,850.00 | 36,200.00 | 34,651.60 | 127,596 |
| 2022-08-04 | 36,150.00 | 36,400.00 | 35,900.00 | 36,350.00 | 34,795.18 | 83,280 |
| 2022-08-03 | 35,800.00 | 36,150.00 | 35,600.00 | 36,000.00 | 34,460.15 | 118,470 |
| 2022-08-02 | 36,350.00 | 36,600.00 | 35,750.00 | 35,800.00 | 34,268.71 | 130,932 |
| 2022-08-01 | 36,900.00 | 37,100.00 | 36,400.00 | 36,450.00 | 34,890.91 | 127,679 |
| 2022-07-29 | 36,900.00 | 37,300.00 | 36,450.00 | 36,900.00 | 35,321.66 | 154,417 |
| 2022-07-28 | 39,650.00 | 40,050.00 | 36,700.00 | 36,900.00 | 35,321.66 | 244,046 |
| 2022-07-27 | 39,650.00 | 39,850.00 | 38,650.00 | 39,650.00 | 37,954.03 | 90,999 |
| 2022-07-26 | 38,550.00 | 39,400.00 | 38,550.00 | 39,250.00 | 37,571.14 | 59,525 |
| 2022-07-25 | 38,350.00 | 39,300.00 | 38,200.00 | 38,900.00 | 37,236.11 | 83,023 |
| 2022-07-22 | 37,800.00 | 38,850.00 | 37,650.00 | 38,500.00 | 36,853.22 | 86,633 |
| 2022-07-21 | 38,750.00 | 38,800.00 | 37,750.00 | 37,900.00 | 36,278.88 | 72,651 |
| 2022-07-20 | 37,750.00 | 38,750.00 | 37,400.00 | 38,750.00 | 37,092.53 | 120,766 |
| 2022-07-19 | 36,950.00 | 37,300.00 | 36,600.00 | 37,200.00 | 35,608.83 | 62,173 |
| 2022-07-18 | 37,100.00 | 37,500.00 | 36,750.00 | 36,950.00 | 35,369.52 | 74,907 |
| 2022-07-15 | 38,250.00 | 38,250.00 | 36,100.00 | 37,050.00 | 35,465.24 | 133,658 |
| 2022-07-14 | 38,300.00 | 38,750.00 | 37,800.00 | 37,900.00 | 36,278.88 | 87,989 |
| 2022-07-13 | 37,450.00 | 38,800.00 | 37,400.00 | 38,300.00 | 36,661.78 | 107,923 |
| 2022-07-12 | 37,000.00 | 37,400.00 | 36,400.00 | 37,350.00 | 35,752.41 | 85,004 |
| 2022-07-11 | 37,800.00 | 38,000.00 | 36,800.00 | 37,050.00 | 35,465.24 | 113,517 |
| 2022-07-08 | 38,050.00 | 38,550.00 | 37,800.00 | 37,800.00 | 36,183.16 | 68,752 |
| 2022-07-07 | 38,200.00 | 38,500.00 | 37,650.00 | 38,300.00 | 36,661.78 | 87,403 |
| 2022-07-06 | 37,300.00 | 38,600.00 | 37,150.00 | 37,300.00 | 35,704.55 | 97,581 |
| 2022-07-05 | 37,400.00 | 38,250.00 | 37,150.00 | 37,700.00 | 36,087.44 | 89,559 |
| 2022-07-04 | 37,000.00 | 37,900.00 | 36,800.00 | 37,350.00 | 35,752.41 | 98,105 |
| 2022-07-01 | 37,500.00 | 37,750.00 | 36,950.00 | 37,250.00 | 35,656.69 | 109,718 |
| 2022-06-30 | 38,850.00 | 38,850.00 | 37,050.00 | 37,300.00 | 35,704.55 | 204,999 |
| 2022-06-29 | 38,050.00 | 39,800.00 | 38,000.00 | 39,350.00 | 37,666.86 | 140,397 |
| 2022-06-28 | 38,550.00 | 39,150.00 | 38,250.00 | 38,550.00 | 36,901.08 | 84,408 |
| 2022-06-27 | 38,050.00 | 39,150.00 | 37,250.00 | 38,750.00 | 37,092.53 | 91,957 |
| 2022-06-24 | 37,250.00 | 38,300.00 | 36,850.00 | 37,750.00 | 36,135.30 | 107,904 |
| 2022-06-23 | 37,300.00 | 37,700.00 | 36,400.00 | 37,000.00 | 35,417.38 | 126,540 |
| 2022-06-22 | 40,300.00 | 40,400.00 | 36,800.00 | 36,800.00 | 35,225.94 | 211,388 |
| 2022-06-21 | 39,000.00 | 40,350.00 | 39,000.00 | 40,300.00 | 38,576.23 | 119,113 |
| 2022-06-20 | 40,150.00 | 40,200.00 | 38,700.00 | 39,000.00 | 37,331.83 | 97,393 |
| 2022-06-17 | 38,600.00 | 39,900.00 | 38,350.00 | 39,800.00 | 38,097.62 | 148,067 |
| 2022-06-16 | 40,600.00 | 40,800.00 | 39,350.00 | 39,450.00 | 37,762.59 | 118,814 |
| 2022-06-15 | 41,150.00 | 41,500.00 | 40,000.00 | 40,200.00 | 38,480.51 | 117,474 |
| 2022-06-14 | 40,000.00 | 41,400.00 | 39,950.00 | 41,100.00 | 39,342.01 | 118,398 |
| 2022-06-13 | 41,850.00 | 42,400.00 | 41,000.00 | 41,000.00 | 39,246.29 | 142,434 |
| 2022-06-10 | 43,750.00 | 43,750.00 | 42,650.00 | 42,700.00 | 40,873.57 | 84,665 |
| 2022-06-09 | 43,850.00 | 43,850.00 | 43,000.00 | 43,750.00 | 41,878.66 | 113,110 |
| 2022-06-08 | 44,200.00 | 44,300.00 | 43,700.00 | 43,800.00 | 41,926.52 | 61,744 |
| 2022-06-07 | 45,300.00 | 45,300.00 | 43,750.00 | 44,000.00 | 42,117.97 | 93,157 |
| 2022-06-03 | 44,700.00 | 45,500.00 | 44,600.00 | 45,300.00 | 43,362.36 | 89,069 |
| 2022-06-02 | 45,300.00 | 45,450.00 | 44,200.00 | 44,300.00 | 42,405.13 | 127,470 |
| 2022-05-31 | 45,350.00 | 46,050.00 | 45,150.00 | 46,050.00 | 44,080.28 | 224,464 |
| 2022-05-30 | 44,650.00 | 45,400.00 | 44,650.00 | 45,100.00 | 43,170.92 | 95,476 |
| 2022-05-27 | 43,800.00 | 44,750.00 | 43,350.00 | 44,500.00 | 42,596.58 | 121,757 |
| 2022-05-26 | 43,300.00 | 44,000.00 | 42,850.00 | 43,100.00 | 41,256.46 | 73,712 |
| 2022-05-25 | 44,000.00 | 44,200.00 | 43,150.00 | 43,350.00 | 41,495.77 | 91,905 |
| 2022-05-24 | 43,550.00 | 44,400.00 | 43,350.00 | 43,400.00 | 41,543.63 | 88,540 |
| 2022-05-23 | 43,400.00 | 44,000.00 | 42,550.00 | 43,600.00 | 41,735.08 | 81,164 |
| 2022-05-20 | 42,600.00 | 43,400.00 | 42,400.00 | 43,050.00 | 41,208.60 | 86,394 |
| 2022-05-19 | 42,950.00 | 43,000.00 | 42,100.00 | 42,200.00 | 40,394.96 | 160,419 |
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.