Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 44,750.00 | 44,750.00 | 42,950.00 | 43,800.00 | 41,926.52 | 222,290 |
| 2022-05-16 | 45,300.00 | 46,000.00 | 44,750.00 | 44,750.00 | 42,835.89 | 91,895 |
| 2022-05-13 | 44,950.00 | 44,950.00 | 44,050.00 | 44,600.00 | 42,692.30 | 115,002 |
| 2022-05-12 | 45,300.00 | 45,450.00 | 43,750.00 | 44,050.00 | 42,165.83 | 238,506 |
| 2022-05-11 | 45,100.00 | 47,000.00 | 45,100.00 | 46,000.00 | 44,032.42 | 165,889 |
| 2022-05-10 | 44,700.00 | 45,900.00 | 44,250.00 | 45,550.00 | 43,601.67 | 149,440 |
| 2022-05-09 | 46,700.00 | 47,200.00 | 45,200.00 | 45,500.00 | 43,553.81 | 166,811 |
| 2022-05-06 | 47,150.00 | 47,850.00 | 46,500.00 | 46,600.00 | 44,606.76 | 166,647 |
| 2022-05-04 | 49,300.00 | 49,400.00 | 47,400.00 | 47,600.00 | 45,563.98 | 203,897 |
| 2022-05-03 | 50,900.00 | 50,900.00 | 49,150.00 | 49,300.00 | 47,191.27 | 199,494 |
| 2022-05-02 | 49,900.00 | 51,700.00 | 49,700.00 | 50,800.00 | 48,627.11 | 216,862 |
| 2022-04-29 | 52,000.00 | 52,000.00 | 49,600.00 | 50,000.00 | 47,861.33 | 373,014 |
| 2022-04-28 | 47,900.00 | 51,600.00 | 47,750.00 | 51,100.00 | 48,914.27 | 706,027 |
| 2022-04-27 | 45,900.00 | 47,650.00 | 45,900.00 | 47,200.00 | 45,181.09 | 126,406 |
| 2022-04-26 | 46,200.00 | 47,550.00 | 46,200.00 | 47,200.00 | 45,181.09 | 96,741 |
| 2022-04-25 | 46,100.00 | 46,600.00 | 45,500.00 | 45,950.00 | 43,984.56 | 116,216 |
| 2022-04-22 | 46,600.00 | 47,100.00 | 46,100.00 | 46,900.00 | 44,893.92 | 129,772 |
| 2022-04-21 | 47,500.00 | 47,700.00 | 47,150.00 | 47,150.00 | 45,133.23 | 92,433 |
| 2022-04-20 | 47,600.00 | 47,900.00 | 46,900.00 | 47,150.00 | 45,133.23 | 151,991 |
| 2022-04-19 | 48,500.00 | 48,550.00 | 47,400.00 | 47,450.00 | 45,420.40 | 131,460 |
| 2022-04-18 | 47,800.00 | 49,950.00 | 47,650.00 | 48,200.00 | 46,138.32 | 259,056 |
| 2022-04-15 | 47,200.00 | 48,000.00 | 47,200.00 | 47,650.00 | 45,611.84 | 91,225 |
| 2022-04-14 | 47,400.00 | 48,350.00 | 46,950.00 | 48,150.00 | 46,090.46 | 149,963 |
| 2022-04-13 | 46,700.00 | 47,250.00 | 46,350.00 | 47,250.00 | 45,228.95 | 114,729 |
| 2022-04-12 | 44,900.00 | 46,700.00 | 44,900.00 | 46,650.00 | 44,654.62 | 164,614 |
| 2022-04-11 | 44,750.00 | 46,000.00 | 44,300.00 | 45,500.00 | 43,553.81 | 71,544 |
| 2022-04-08 | 45,500.00 | 45,900.00 | 44,200.00 | 44,650.00 | 42,740.16 | 104,170 |
| 2022-04-07 | 46,800.00 | 47,550.00 | 45,050.00 | 45,050.00 | 43,123.05 | 174,973 |
| 2022-04-06 | 47,200.00 | 48,350.00 | 46,600.00 | 47,550.00 | 45,516.12 | 161,660 |
| 2022-04-05 | 47,650.00 | 47,800.00 | 46,600.00 | 47,250.00 | 45,228.95 | 89,036 |
| 2022-04-04 | 47,550.00 | 48,150.00 | 47,050.00 | 47,550.00 | 45,516.12 | 282,414 |
| 2022-04-01 | 43,950.00 | 46,600.00 | 43,850.00 | 46,600.00 | 44,606.76 | 253,423 |
| 2022-03-31 | 43,800.00 | 44,400.00 | 43,800.00 | 43,900.00 | 42,022.24 | 65,745 |
| 2022-03-30 | 44,350.00 | 44,650.00 | 44,000.00 | 44,400.00 | 42,500.86 | 84,319 |
| 2022-03-29 | 43,300.00 | 44,250.00 | 43,250.00 | 44,150.00 | 42,261.55 | 118,353 |
| 2022-03-28 | 42,900.00 | 43,200.00 | 42,200.00 | 43,150.00 | 41,304.32 | 83,570 |
| 2022-03-25 | 43,400.00 | 43,450.00 | 42,800.00 | 42,850.00 | 41,017.16 | 97,429 |
| 2022-03-24 | 43,450.00 | 43,850.00 | 43,100.00 | 43,350.00 | 41,495.77 | 102,723 |
| 2022-03-23 | 43,450.00 | 44,150.00 | 43,450.00 | 44,100.00 | 42,213.69 | 91,420 |
| 2022-03-22 | 43,350.00 | 43,650.00 | 43,000.00 | 43,400.00 | 41,543.63 | 78,720 |
| 2022-03-21 | 43,050.00 | 43,600.00 | 43,000.00 | 43,300.00 | 41,447.91 | 128,952 |
| 2022-03-18 | 43,850.00 | 44,200.00 | 42,900.00 | 43,000.00 | 41,160.74 | 138,223 |
| 2022-03-17 | 44,650.00 | 44,850.00 | 43,850.00 | 43,850.00 | 41,974.38 | 94,957 |
| 2022-03-16 | 43,200.00 | 43,800.00 | 42,850.00 | 43,800.00 | 41,926.52 | 92,517 |
| 2022-03-15 | 42,600.00 | 43,150.00 | 42,100.00 | 42,700.00 | 40,873.57 | 127,500 |
| 2022-03-14 | 45,800.00 | 45,850.00 | 43,150.00 | 43,150.00 | 41,304.32 | 226,683 |
| 2022-03-11 | 46,500.00 | 47,350.00 | 46,050.00 | 46,150.00 | 44,176.00 | 129,303 |
| 2022-03-10 | 47,000.00 | 47,900.00 | 46,200.00 | 47,100.00 | 45,085.37 | 145,435 |
| 2022-03-08 | 46,200.00 | 46,800.00 | 45,800.00 | 46,000.00 | 44,032.42 | 73,853 |
| 2022-03-07 | 47,150.00 | 47,450.00 | 46,400.00 | 46,850.00 | 44,846.06 | 87,103 |
| 2022-03-04 | 49,000.00 | 49,250.00 | 47,950.00 | 48,000.00 | 45,946.87 | 91,532 |
| 2022-03-03 | 48,550.00 | 49,050.00 | 48,400.00 | 49,000.00 | 46,904.10 | 102,416 |
| 2022-03-02 | 48,550.00 | 49,000.00 | 48,000.00 | 48,550.00 | 46,473.35 | 120,546 |
| 2022-02-28 | 46,950.00 | 49,150.00 | 46,850.00 | 48,800.00 | 46,712.65 | 242,130 |
| 2022-02-25 | 47,350.00 | 48,150.00 | 46,800.00 | 47,050.00 | 45,037.51 | 133,471 |
| 2022-02-24 | 46,950.00 | 47,550.00 | 45,950.00 | 47,200.00 | 45,181.09 | 153,200 |
| 2022-02-23 | 48,750.00 | 48,850.00 | 46,850.00 | 47,650.00 | 45,611.84 | 136,526 |
| 2022-02-22 | 48,500.00 | 49,150.00 | 47,600.00 | 48,100.00 | 46,042.60 | 155,763 |
| 2022-02-21 | 48,050.00 | 49,250.00 | 47,800.00 | 49,050.00 | 46,951.96 | 167,543 |
| 2022-02-18 | 46,350.00 | 48,600.00 | 45,650.00 | 48,600.00 | 46,521.21 | 224,743 |
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.