Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28,150.00	28,450.00	27,850.00	27,850.00	27,850.00	91,992
2026-04-16	28,000.00	28,200.00	27,750.00	27,950.00	27,950.00	100,458
2026-04-15	27,600.00	27,950.00	27,450.00	27,750.00	27,750.00	110,125
2026-04-14	27,350.00	27,450.00	27,200.00	27,300.00	27,300.00	52,169
2026-04-13	27,300.00	27,700.00	27,050.00	27,050.00	27,050.00	77,916
2026-04-10	27,550.00	27,850.00	27,100.00	27,750.00	27,750.00	94,366
2026-04-09	27,650.00	28,000.00	26,900.00	27,450.00	27,450.00	137,949
2026-04-08	28,250.00	28,250.00	27,400.00	27,650.00	27,650.00	73,062
2026-04-07	27,200.00	27,700.00	26,550.00	26,650.00	26,650.00	61,619
2026-04-06	27,300.00	27,600.00	26,750.00	27,150.00	27,150.00	43,883
2026-04-03	28,050.00	28,350.00	27,250.00	27,250.00	27,250.00	46,692
2026-04-02	28,750.00	29,450.00	27,500.00	27,650.00	27,650.00	139,238
2026-04-01	28,250.00	29,150.00	28,150.00	28,950.00	28,950.00	102,791
2026-03-31	28,050.00	28,650.00	27,550.00	27,650.00	27,650.00	126,193
2026-03-30	28,300.00	28,950.00	28,000.00	28,500.00	28,500.00	96,990
2026-03-27	27,450.00	29,400.00	27,300.00	29,350.00	28,950.00	194,360
2026-03-26	28,600.00	28,600.00	27,850.00	27,850.00	27,470.44	102,100
2026-03-25	28,400.00	28,700.00	27,900.00	28,350.00	27,963.63	99,181
2026-03-24	28,100.00	28,150.00	27,300.00	27,750.00	27,371.81	114,824
2026-03-23	27,350.00	28,000.00	27,150.00	27,300.00	26,927.94	118,571
2026-03-20	27,050.00	28,850.00	27,050.00	28,200.00	27,815.67	166,883
2026-03-19	26,900.00	27,400.00	26,800.00	26,950.00	26,582.71	127,015
2026-03-18	27,500.00	28,300.00	27,300.00	27,750.00	27,371.81	137,699
2026-03-17	27,050.00	27,450.00	26,875.00	27,050.00	26,681.35	76,481
2026-03-16	26,700.00	27,000.00	26,250.00	26,450.00	26,089.52	99,927
2026-03-13	26,250.00	27,150.00	26,100.00	26,750.00	26,385.43	112,668
2026-03-12	26,900.00	27,250.00	26,550.00	26,750.00	26,385.43	120,199
2026-03-11	26,800.00	27,950.00	26,700.00	26,950.00	26,582.71	171,340
2026-03-10	27,100.00	27,100.00	26,000.00	26,250.00	25,892.25	113,383
2026-03-09	26,000.00	26,250.00	25,500.00	25,900.00	25,547.02	103,642
2026-03-06	26,300.00	27,400.00	26,300.00	27,200.00	26,829.30	235,863
2026-03-05	27,350.00	27,900.00	26,550.00	27,000.00	26,632.03	197,836
2026-03-04	27,800.00	27,800.00	25,250.00	25,500.00	25,152.47	258,404
2026-03-03	30,850.00	30,850.00	28,450.00	28,500.00	28,111.58	291,215
2026-02-27	32,700.00	32,750.00	31,350.00	31,350.00	30,922.74	169,962
2026-02-26	32,600.00	33,150.00	32,100.00	32,400.00	31,958.43	210,102
2026-02-25	33,300.00	33,300.00	32,400.00	32,550.00	32,106.39	196,379
2026-02-24	34,100.00	34,400.00	32,950.00	33,300.00	32,846.17	195,904
2026-02-23	34,000.00	34,500.00	33,550.00	34,000.00	33,536.63	156,006
2026-02-20	34,950.00	35,150.00	33,600.00	33,800.00	33,339.35	115,729
2026-02-19	34,700.00	35,400.00	34,250.00	34,900.00	34,424.36	193,598
2026-02-13	34,550.00	34,800.00	33,450.00	34,450.00	33,980.49	204,291
2026-02-12	34,850.00	35,200.00	34,300.00	34,350.00	33,881.86	203,415
2026-02-11	34,950.00	35,200.00	34,300.00	34,900.00	34,424.36	207,946
2026-02-10	34,900.00	35,350.00	34,300.00	35,050.00	34,572.32	201,930
2026-02-09	31,500.00	35,950.00	31,450.00	34,950.00	34,473.68	1,018,816
2026-02-06	30,400.00	30,800.00	29,700.00	30,450.00	30,035.01	214,956
2026-02-05	30,200.00	32,050.00	29,900.00	31,000.00	30,577.51	467,366
2026-02-04	29,750.00	30,500.00	29,700.00	30,250.00	29,837.73	235,938
2026-02-03	29,050.00	29,900.00	28,600.00	29,900.00	29,492.50	240,941
2026-02-02	29,000.00	29,400.00	28,300.00	28,600.00	28,210.22	260,854
2026-01-30	29,050.00	29,450.00	28,450.00	28,700.00	28,308.86	175,482
2026-01-29	28,550.00	29,550.00	28,450.00	29,150.00	28,752.73	276,253
2026-01-28	28,850.00	29,400.00	28,000.00	28,650.00	28,259.54	220,051
2026-01-27	28,650.00	29,500.00	28,400.00	28,850.00	28,456.81	132,704
2026-01-26	28,700.00	29,700.00	28,250.00	28,650.00	28,259.54	251,797
2026-01-23	26,800.00	28,900.00	26,650.00	28,750.00	28,358.18	368,360
2026-01-22	25,550.00	26,950.00	25,500.00	26,600.00	26,237.48	192,505
2026-01-21	25,950.00	26,150.00	25,400.00	25,800.00	25,448.38	99,315
2026-01-20	25,350.00	26,350.00	25,200.00	26,000.00	25,645.66	127,032

← NewerPage 3 of 5 · 243 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.