Amore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25,350.00	26,350.00	25,200.00	26,000.00	25,645.66	127,032
2026-01-19	25,750.00	25,850.00	25,300.00	25,400.00	25,053.83	80,545
2026-01-16	26,150.00	26,250.00	25,650.00	25,850.00	25,497.70	98,260
2026-01-15	26,200.00	26,550.00	25,800.00	26,000.00	25,645.66	101,949
2026-01-14	26,300.00	26,700.00	26,150.00	26,350.00	25,990.89	104,829
2026-01-13	27,100.00	27,100.00	25,700.00	25,950.00	25,596.34	97,500
2026-01-12	26,300.00	26,350.00	25,750.00	26,000.00	25,645.66	111,648
2026-01-09	26,000.00	26,250.00	25,550.00	26,050.00	25,694.97	97,177
2026-01-08	25,900.00	26,100.00	25,250.00	25,850.00	25,497.70	152,272
2026-01-07	26,900.00	26,950.00	25,850.00	26,050.00	25,694.97	173,778
2026-01-06	28,350.00	28,400.00	26,850.00	27,000.00	26,632.03	181,671
2026-01-05	29,500.00	29,500.00	28,100.00	28,250.00	27,864.99	142,108
2026-01-02	27,400.00	29,100.00	27,400.00	29,000.00	28,604.77	195,441
2025-12-30	26,850.00	27,100.00	26,500.00	26,850.00	26,484.07	57,622
2025-12-29	26,800.00	27,000.00	26,650.00	26,800.00	26,434.75	64,427
2025-12-26	27,550.00	27,700.00	27,000.00	27,000.00	26,632.03	54,695
2025-12-24	27,550.00	27,850.00	27,250.00	27,600.00	27,223.85	54,384
2025-12-23	27,650.00	27,750.00	27,250.00	27,300.00	26,927.94	46,875
2025-12-22	28,100.00	28,100.00	27,600.00	27,650.00	27,273.17	66,925
2025-12-19	27,300.00	28,000.00	27,300.00	27,850.00	27,470.44	161,561
2025-12-18	27,350.00	27,450.00	26,800.00	27,050.00	26,681.35	107,433
2025-12-17	27,650.00	27,750.00	27,200.00	27,400.00	27,026.58	90,834
2025-12-16	27,300.00	27,800.00	26,850.00	27,400.00	27,026.58	174,808
2025-12-15	27,000.00	27,700.00	26,750.00	27,200.00	26,829.30	81,858
2025-12-12	27,200.00	27,800.00	27,150.00	27,400.00	27,026.58	120,405
2025-12-11	27,000.00	27,500.00	26,600.00	26,900.00	26,533.39	239,149
2025-12-10	27,300.00	27,500.00	26,650.00	26,700.00	26,336.12	167,793
2025-12-09	27,450.00	27,650.00	27,300.00	27,450.00	27,075.89	96,058
2025-12-08	27,950.00	28,100.00	27,100.00	27,750.00	27,371.81	137,532
2025-12-05	28,200.00	28,200.00	27,600.00	27,950.00	27,569.08	120,907
2025-12-04	28,500.00	28,800.00	27,750.00	28,000.00	27,618.40	114,487
2025-12-03	28,200.00	28,750.00	28,000.00	28,600.00	28,210.22	129,640
2025-12-02	28,450.00	28,800.00	27,750.00	28,100.00	27,717.04	107,560
2025-12-01	28,700.00	28,950.00	28,300.00	28,350.00	27,963.63	89,246
2025-11-28	28,400.00	28,800.00	28,275.00	28,450.00	28,062.27	75,054
2025-11-27	28,600.00	29,150.00	28,100.00	28,450.00	28,062.27	157,705
2025-11-26	29,200.00	29,250.00	28,350.00	28,800.00	28,407.50	124,323
2025-11-25	30,050.00	30,300.00	28,600.00	28,700.00	28,308.86	177,330
2025-11-24	30,900.00	31,100.00	29,500.00	29,700.00	29,295.23	221,539
2025-11-21	31,050.00	31,150.00	30,150.00	30,450.00	30,035.01	204,866
2025-11-20	29,300.00	31,800.00	29,100.00	30,950.00	30,528.19	529,217
2025-11-19	27,650.00	29,550.00	27,500.00	29,550.00	29,147.27	640,909
2025-11-18	27,550.00	27,950.00	26,300.00	26,950.00	26,582.71	150,668
2025-11-17	27,850.00	28,050.00	27,450.00	27,650.00	27,273.17	99,186
2025-11-14	27,100.00	28,150.00	27,000.00	27,400.00	27,026.58	136,413
2025-11-13	27,450.00	28,100.00	27,450.00	27,600.00	27,223.85	158,210
2025-11-12	27,450.00	27,800.00	27,200.00	27,700.00	27,322.49	84,883
2025-11-11	27,550.00	27,900.00	26,900.00	27,100.00	26,730.66	159,667
2025-11-10	27,500.00	28,200.00	26,850.00	27,900.00	27,519.76	307,059
2025-11-07	25,700.00	27,950.00	25,200.00	26,600.00	26,237.48	557,707
2025-11-06	25,200.00	25,350.00	24,550.00	25,000.00	24,659.28	85,117
2025-11-05	25,750.00	25,750.00	24,300.00	24,850.00	24,511.33	138,235
2025-11-04	25,250.00	25,750.00	25,250.00	25,600.00	25,251.11	85,973
2025-11-03	25,900.00	26,300.00	25,300.00	25,450.00	25,103.15	115,100
2025-10-31	26,250.00	26,300.00	25,300.00	25,400.00	25,053.83	88,786
2025-10-30	25,750.00	26,400.00	25,750.00	25,900.00	25,547.02	159,153
2025-10-29	25,950.00	25,950.00	25,250.00	25,500.00	25,152.47	149,491
2025-10-28	25,350.00	26,000.00	25,250.00	25,750.00	25,399.06	113,687
2025-10-27	25,100.00	25,500.00	25,100.00	25,250.00	24,905.88	207,503
2025-10-24	25,400.00	25,600.00	24,850.00	25,200.00	24,856.56	129,492

← NewerPage 4 of 21 · 1,224 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.