Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24,300.00 | 25,350.00 | 24,100.00 | 25,000.00 | 25,000.00 | 218,311 |
| 2026-07-15 | 23,850.00 | 24,250.00 | 23,500.00 | 23,950.00 | 23,950.00 | 94,850 |
| 2026-07-14 | 24,150.00 | 24,450.00 | 23,550.00 | 23,800.00 | 23,800.00 | 128,439 |
| 2026-07-13 | 24,550.00 | 25,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | 110,325 |
| 2026-07-10 | 23,750.00 | 25,200.00 | 23,700.00 | 24,300.00 | 24,300.00 | 125,439 |
| 2026-07-09 | 24,950.00 | 24,950.00 | 23,050.00 | 23,500.00 | 23,500.00 | 167,346 |
| 2026-07-08 | 25,150.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | 143,364 |
| 2026-07-07 | 24,200.00 | 25,150.00 | 24,000.00 | 25,100.00 | 25,100.00 | 146,311 |
| 2026-07-06 | 24,100.00 | 24,850.00 | 23,900.00 | 24,350.00 | 24,350.00 | 103,585 |
| 2026-07-03 | 24,150.00 | 24,500.00 | 23,600.00 | 24,000.00 | 24,000.00 | 127,280 |
| 2026-07-02 | 23,000.00 | 25,350.00 | 22,950.00 | 24,150.00 | 24,150.00 | 308,796 |
| 2026-07-01 | 22,000.00 | 23,200.00 | 21,850.00 | 23,050.00 | 23,050.00 | 138,694 |
| 2026-06-30 | 22,300.00 | 22,750.00 | 21,750.00 | 21,800.00 | 21,800.00 | 89,391 |
| 2026-06-29 | 20,600.00 | 22,900.00 | 20,450.00 | 22,800.00 | 22,800.00 | 156,315 |
| 2026-06-26 | 20,850.00 | 20,900.00 | 19,950.00 | 20,450.00 | 20,450.00 | 148,627 |
| 2026-06-25 | 20,950.00 | 21,700.00 | 20,850.00 | 20,850.00 | 20,850.00 | 87,326 |
| 2026-06-24 | 21,100.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | 114,719 |
| 2026-06-23 | 21,750.00 | 21,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | 131,215 |
| 2026-06-22 | 23,150.00 | 23,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | 157,841 |
| 2026-06-19 | 23,250.00 | 23,500.00 | 22,400.00 | 22,950.00 | 22,950.00 | 204,886 |
| 2026-06-18 | 23,750.00 | 24,050.00 | 23,050.00 | 23,200.00 | 23,200.00 | 148,896 |
| 2026-06-17 | 24,700.00 | 25,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 159,776 |
| 2026-06-16 | 24,700.00 | 25,450.00 | 24,450.00 | 24,700.00 | 24,700.00 | 128,352 |
| 2026-06-15 | 25,000.00 | 25,300.00 | 24,350.00 | 24,650.00 | 24,650.00 | 138,210 |
| 2026-06-12 | 24,650.00 | 25,000.00 | 24,100.00 | 24,650.00 | 24,650.00 | 188,008 |
| 2026-06-11 | 22,900.00 | 24,550.00 | 22,550.00 | 24,550.00 | 24,550.00 | 371,090 |
| 2026-06-10 | 22,550.00 | 23,700.00 | 22,400.00 | 23,150.00 | 23,150.00 | 200,466 |
| 2026-06-09 | 21,350.00 | 23,150.00 | 21,350.00 | 22,750.00 | 22,750.00 | 185,418 |
| 2026-06-08 | 21,100.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 128,276 |
| 2026-06-05 | 22,700.00 | 22,700.00 | 21,650.00 | 22,000.00 | 22,000.00 | 116,276 |
| 2026-06-04 | 21,700.00 | 22,700.00 | 21,550.00 | 22,300.00 | 22,300.00 | 157,175 |
| 2026-06-02 | 22,200.00 | 22,400.00 | 21,700.00 | 21,950.00 | 21,950.00 | 151,833 |
| 2026-06-01 | 22,900.00 | 22,900.00 | 22,100.00 | 22,400.00 | 22,400.00 | 182,210 |
| 2026-05-29 | 22,750.00 | 22,950.00 | 22,100.00 | 22,900.00 | 22,900.00 | 164,623 |
| 2026-05-28 | 23,000.00 | 23,100.00 | 22,050.00 | 22,700.00 | 22,700.00 | 185,510 |
| 2026-05-27 | 23,900.00 | 24,000.00 | 22,850.00 | 23,000.00 | 23,000.00 | 197,041 |
| 2026-05-26 | 25,050.00 | 25,100.00 | 24,000.00 | 24,050.00 | 24,050.00 | 133,920 |
| 2026-05-22 | 24,450.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | 156,303 |
| 2026-05-21 | 23,950.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | 164,939 |
| 2026-05-20 | 24,550.00 | 24,600.00 | 23,450.00 | 23,650.00 | 23,650.00 | 150,705 |
| 2026-05-19 | 24,800.00 | 24,850.00 | 24,000.00 | 24,450.00 | 24,450.00 | 128,949 |
| 2026-05-18 | 25,350.00 | 25,600.00 | 24,100.00 | 24,450.00 | 24,450.00 | 135,146 |
| 2026-05-15 | 26,200.00 | 26,350.00 | 25,200.00 | 25,600.00 | 25,600.00 | 162,558 |
| 2026-05-14 | 25,300.00 | 26,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | 157,226 |
| 2026-05-13 | 25,650.00 | 25,800.00 | 24,850.00 | 24,950.00 | 24,950.00 | 115,907 |
| 2026-05-12 | 26,800.00 | 26,850.00 | 25,100.00 | 25,500.00 | 25,500.00 | 234,670 |
| 2026-05-11 | 27,300.00 | 27,600.00 | 26,550.00 | 26,700.00 | 26,700.00 | 129,276 |
| 2026-05-08 | 27,400.00 | 27,900.00 | 26,800.00 | 27,250.00 | 27,250.00 | 119,771 |
| 2026-05-07 | 27,500.00 | 27,550.00 | 26,700.00 | 27,100.00 | 27,100.00 | 239,814 |
| 2026-05-06 | 28,450.00 | 28,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | 161,958 |
| 2026-05-04 | 28,350.00 | 28,800.00 | 28,100.00 | 28,550.00 | 28,550.00 | 116,490 |
| 2026-04-30 | 28,700.00 | 28,800.00 | 27,850.00 | 27,850.00 | 27,850.00 | 153,267 |
| 2026-04-29 | 31,100.00 | 32,150.00 | 28,500.00 | 28,750.00 | 28,750.00 | 341,237 |
| 2026-04-28 | 30,500.00 | 31,150.00 | 29,500.00 | 29,550.00 | 29,550.00 | 140,290 |
| 2026-04-27 | 30,700.00 | 31,150.00 | 29,550.00 | 30,650.00 | 30,650.00 | 273,178 |
| 2026-04-24 | 28,100.00 | 30,150.00 | 28,050.00 | 30,100.00 | 30,100.00 | 296,192 |
| 2026-04-23 | 28,350.00 | 28,350.00 | 27,250.00 | 27,700.00 | 27,700.00 | 113,464 |
| 2026-04-22 | 27,500.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,850.00 | 101,641 |
| 2026-04-21 | 27,750.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | 54,782 |
| 2026-04-20 | 28,050.00 | 28,050.00 | 27,650.00 | 27,700.00 | 27,700.00 | 39,936 |
← NewerPage 2 of 2 · 120 trading days
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.