Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 46,250.00 | 47,150.00 | 46,100.00 | 46,850.00 | 44,406.87 | 89,575 |
| 2021-11-19 | 46,000.00 | 47,050.00 | 46,000.00 | 46,850.00 | 44,406.87 | 85,048 |
| 2021-11-18 | 47,200.00 | 47,450.00 | 46,500.00 | 46,500.00 | 44,075.13 | 128,204 |
| 2021-11-17 | 48,250.00 | 48,600.00 | 47,500.00 | 47,550.00 | 45,070.37 | 136,167 |
| 2021-11-16 | 48,600.00 | 48,950.00 | 48,000.00 | 48,600.00 | 46,065.61 | 100,998 |
| 2021-11-15 | 48,300.00 | 48,750.00 | 48,200.00 | 48,650.00 | 46,113.01 | 64,049 |
| 2021-11-12 | 47,500.00 | 48,700.00 | 47,500.00 | 48,250.00 | 45,733.87 | 61,056 |
| 2021-11-11 | 47,700.00 | 48,300.00 | 47,600.00 | 47,700.00 | 45,212.55 | 144,469 |
| 2021-11-10 | 49,100.00 | 49,550.00 | 48,150.00 | 48,400.00 | 45,876.04 | 126,152 |
| 2021-11-09 | 50,000.00 | 51,000.00 | 49,550.00 | 49,750.00 | 47,155.64 | 88,011 |
| 2021-11-08 | 49,600.00 | 49,950.00 | 49,100.00 | 49,700.00 | 47,108.25 | 79,660 |
| 2021-11-05 | 50,600.00 | 50,700.00 | 49,050.00 | 49,400.00 | 46,823.90 | 113,894 |
| 2021-11-04 | 50,300.00 | 50,700.00 | 50,000.00 | 50,500.00 | 47,866.53 | 88,462 |
| 2021-11-03 | 50,600.00 | 51,000.00 | 49,550.00 | 50,000.00 | 47,392.61 | 119,235 |
| 2021-11-02 | 50,700.00 | 51,400.00 | 49,950.00 | 51,000.00 | 48,340.46 | 106,341 |
| 2021-11-01 | 49,500.00 | 51,600.00 | 49,400.00 | 50,600.00 | 47,961.32 | 173,955 |
| 2021-10-29 | 50,600.00 | 51,200.00 | 49,250.00 | 49,600.00 | 47,013.47 | 191,844 |
| 2021-10-28 | 51,800.00 | 51,800.00 | 50,300.00 | 50,600.00 | 47,961.32 | 174,253 |
| 2021-10-27 | 52,900.00 | 52,900.00 | 51,400.00 | 51,600.00 | 48,909.17 | 130,505 |
| 2021-10-26 | 53,200.00 | 53,300.00 | 52,400.00 | 52,800.00 | 50,046.59 | 126,569 |
| 2021-10-25 | 51,600.00 | 53,100.00 | 51,300.00 | 52,700.00 | 49,951.81 | 112,070 |
| 2021-10-22 | 51,700.00 | 51,800.00 | 50,900.00 | 51,600.00 | 48,909.17 | 105,519 |
| 2021-10-21 | 52,600.00 | 52,800.00 | 51,200.00 | 51,700.00 | 49,003.96 | 141,259 |
| 2021-10-20 | 52,300.00 | 52,900.00 | 52,000.00 | 52,500.00 | 49,762.24 | 125,673 |
| 2021-10-19 | 52,500.00 | 52,500.00 | 51,700.00 | 52,000.00 | 49,288.31 | 105,206 |
| 2021-10-18 | 52,300.00 | 52,600.00 | 51,300.00 | 52,000.00 | 49,288.31 | 156,852 |
| 2021-10-15 | 50,200.00 | 52,500.00 | 50,200.00 | 52,100.00 | 49,383.10 | 304,483 |
| 2021-10-14 | 48,500.00 | 49,700.00 | 48,450.00 | 49,700.00 | 47,108.25 | 160,796 |
← NewerPage 21 of 21 · 1,228 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.