Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	46,200.00	47,500.00	45,250.00	46,550.00	44,558.89	326,024
2022-02-16	45,250.00	46,250.00	44,950.00	45,900.00	43,936.70	127,198
2022-02-15	43,900.00	46,150.00	43,850.00	44,800.00	42,883.75	189,270
2022-02-14	43,900.00	44,850.00	43,250.00	44,100.00	42,213.69	160,019
2022-02-11	45,000.00	45,550.00	43,900.00	44,000.00	42,117.97	153,880
2022-02-10	43,650.00	46,000.00	43,650.00	45,150.00	43,218.78	334,442
2022-02-09	42,800.00	43,500.00	42,750.00	43,250.00	41,400.05	70,114
2022-02-08	42,800.00	43,350.00	42,250.00	42,750.00	40,921.43	107,530
2022-02-07	42,300.00	42,800.00	41,650.00	42,200.00	40,394.96	93,456
2022-02-04	41,050.00	42,400.00	40,950.00	42,300.00	40,490.68	119,551
2022-02-03	41,000.00	41,550.00	40,650.00	41,100.00	39,342.01	120,596
2022-01-28	39,700.00	40,900.00	39,350.00	40,800.00	39,054.84	114,176
2022-01-27	40,550.00	40,550.00	39,000.00	39,400.00	37,714.72	133,183
2022-01-26	39,600.00	40,900.00	39,550.00	40,450.00	38,719.81	113,999
2022-01-25	40,650.00	41,550.00	39,800.00	40,050.00	38,336.92	132,453
2022-01-24	41,950.00	42,450.00	41,000.00	41,100.00	39,342.01	90,900
2022-01-21	41,100.00	42,600.00	41,100.00	41,900.00	40,107.79	76,816
2022-01-20	41,050.00	42,050.00	41,050.00	41,700.00	39,916.35	66,255
2022-01-19	40,500.00	41,400.00	40,450.00	41,050.00	39,294.15	84,035
2022-01-18	41,000.00	41,250.00	40,450.00	40,900.00	39,150.56	110,355
2022-01-17	41,050.00	41,350.00	40,600.00	41,000.00	39,246.29	90,591
2022-01-14	42,250.00	42,550.00	41,150.00	41,350.00	39,581.32	95,693
2022-01-13	41,850.00	43,000.00	41,800.00	42,600.00	40,777.85	103,429
2022-01-12	40,800.00	42,350.00	40,800.00	42,100.00	40,299.24	178,317
2022-01-11	42,050.00	43,000.00	40,800.00	41,200.00	39,437.73	235,407
2022-01-10	43,050.00	43,400.00	41,550.00	42,600.00	40,777.85	126,627
2022-01-07	42,900.00	43,750.00	42,550.00	43,500.00	41,639.35	139,152
2022-01-06	43,700.00	44,050.00	43,000.00	43,200.00	41,352.19	93,004
2022-01-05	44,150.00	44,800.00	43,350.00	43,800.00	41,926.52	119,867
2022-01-04	45,000.00	45,000.00	44,450.00	44,850.00	42,931.61	61,785
2022-01-03	44,750.00	45,350.00	44,550.00	45,000.00	43,075.19	65,124
2021-12-30	45,300.00	45,500.00	44,200.00	44,350.00	42,453.00	102,413
2021-12-29	45,350.00	45,850.00	45,150.00	45,300.00	43,362.36	58,906
2021-12-28	45,700.00	46,000.00	44,900.00	45,950.00	43,553.81	91,135
2021-12-27	45,500.00	46,000.00	45,450.00	45,600.00	43,222.06	43,346
2021-12-24	45,450.00	46,150.00	45,450.00	45,700.00	43,316.84	44,895
2021-12-23	45,500.00	45,700.00	45,150.00	45,450.00	43,079.88	43,172
2021-12-22	45,150.00	45,900.00	45,000.00	45,150.00	42,795.52	56,526
2021-12-21	45,250.00	45,900.00	44,950.00	45,100.00	42,748.13	76,847
2021-12-20	45,500.00	45,700.00	45,000.00	45,000.00	42,653.35	57,902
2021-12-17	46,100.00	46,300.00	45,500.00	45,800.00	43,411.63	118,736
2021-12-16	46,600.00	46,950.00	45,600.00	46,200.00	43,790.77	111,267
2021-12-15	46,000.00	47,300.00	45,900.00	46,550.00	44,122.52	187,286
2021-12-14	44,750.00	46,400.00	44,750.00	45,450.00	43,079.88	121,647
2021-12-13	45,800.00	46,550.00	45,200.00	45,250.00	42,890.31	143,268
2021-12-10	45,700.00	46,000.00	45,050.00	45,850.00	43,459.02	71,037
2021-12-09	45,100.00	45,900.00	44,900.00	45,700.00	43,316.84	135,168
2021-12-08	45,700.00	45,950.00	44,700.00	44,800.00	42,463.78	97,947
2021-12-07	45,000.00	45,700.00	44,600.00	45,600.00	43,222.06	93,257
2021-12-06	44,650.00	45,350.00	43,700.00	44,750.00	42,416.38	111,915
2021-12-03	43,600.00	44,650.00	43,100.00	44,400.00	42,084.64	123,350
2021-12-02	40,650.00	43,800.00	40,650.00	43,550.00	41,278.96	140,815
2021-12-01	40,900.00	42,150.00	40,500.00	41,800.00	39,620.22	238,498
2021-11-30	42,650.00	43,450.00	41,200.00	41,250.00	39,098.90	285,436
2021-11-29	42,800.00	43,900.00	42,550.00	43,250.00	40,994.61	165,967
2021-11-26	45,400.00	45,700.00	44,100.00	44,150.00	41,847.67	155,187
2021-11-25	46,000.00	46,050.00	45,550.00	45,600.00	43,222.06	68,560
2021-11-24	46,100.00	46,700.00	46,000.00	46,200.00	43,790.77	65,249
2021-11-23	46,350.00	46,700.00	46,050.00	46,100.00	43,695.98	92,614
2021-11-22	46,250.00	47,150.00	46,100.00	46,850.00	44,406.87	89,575

← NewerPage 20 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.