Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25,500.00 | 25,850.00 | 25,100.00 | 25,200.00 | 24,856.56 | 110,746 |
| 2025-10-22 | 25,050.00 | 25,500.00 | 24,950.00 | 25,450.00 | 25,103.15 | 161,473 |
| 2025-10-21 | 25,750.00 | 25,800.00 | 25,000.00 | 25,150.00 | 24,807.24 | 162,216 |
| 2025-10-20 | 25,500.00 | 25,800.00 | 25,200.00 | 25,650.00 | 25,300.43 | 103,376 |
| 2025-10-17 | 25,850.00 | 26,200.00 | 25,500.00 | 25,500.00 | 25,152.47 | 123,298 |
| 2025-10-16 | 25,700.00 | 26,400.00 | 25,700.00 | 26,100.00 | 25,744.29 | 101,213 |
| 2025-10-15 | 25,800.00 | 26,000.00 | 25,650.00 | 25,800.00 | 25,448.38 | 123,674 |
| 2025-10-14 | 26,000.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,448.38 | 124,193 |
| 2025-10-13 | 25,450.00 | 26,400.00 | 25,150.00 | 26,250.00 | 25,892.25 | 124,026 |
| 2025-10-10 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,596.34 | 161,552 |
| 2025-10-02 | 26,800.00 | 27,200.00 | 26,350.00 | 26,500.00 | 26,138.84 | 214,946 |
| 2025-10-01 | 26,650.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,237.48 | 82,400 |
| 2025-09-30 | 26,600.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,286.80 | 106,727 |
| 2025-09-29 | 26,300.00 | 26,650.00 | 26,225.00 | 26,600.00 | 26,237.48 | 58,914 |
| 2025-09-26 | 26,000.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,547.02 | 87,023 |
| 2025-09-25 | 26,350.00 | 26,600.00 | 25,850.00 | 26,200.00 | 25,842.93 | 154,367 |
| 2025-09-24 | 26,750.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,286.80 | 81,806 |
| 2025-09-23 | 27,100.00 | 27,200.00 | 26,450.00 | 26,650.00 | 26,286.80 | 143,437 |
| 2025-09-22 | 27,700.00 | 27,800.00 | 27,100.00 | 27,150.00 | 26,779.98 | 114,732 |
| 2025-09-19 | 27,800.00 | 28,050.00 | 27,400.00 | 27,450.00 | 27,075.89 | 96,193 |
| 2025-09-18 | 28,000.00 | 28,150.00 | 27,500.00 | 28,000.00 | 27,618.40 | 107,214 |
| 2025-09-17 | 27,200.00 | 27,550.00 | 27,050.00 | 27,550.00 | 27,174.53 | 97,871 |
| 2025-09-16 | 27,700.00 | 27,850.00 | 26,950.00 | 27,100.00 | 26,730.66 | 158,368 |
| 2025-09-15 | 27,500.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,421.12 | 112,551 |
| 2025-09-12 | 27,450.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,125.21 | 124,531 |
| 2025-09-11 | 27,500.00 | 27,600.00 | 27,150.00 | 27,250.00 | 26,878.62 | 104,934 |
| 2025-09-10 | 27,500.00 | 27,800.00 | 26,950.00 | 27,300.00 | 26,927.94 | 139,169 |
| 2025-09-09 | 27,450.00 | 27,450.00 | 27,000.00 | 27,400.00 | 27,026.58 | 59,075 |
| 2025-09-08 | 27,200.00 | 27,450.00 | 27,000.00 | 27,250.00 | 26,878.62 | 69,069 |
| 2025-09-05 | 26,850.00 | 27,100.00 | 26,700.00 | 27,000.00 | 26,632.03 | 126,381 |
| 2025-09-04 | 26,300.00 | 26,850.00 | 26,300.00 | 26,650.00 | 26,286.80 | 54,995 |
| 2025-09-03 | 26,850.00 | 27,100.00 | 26,250.00 | 26,400.00 | 26,040.20 | 164,828 |
| 2025-09-02 | 27,200.00 | 27,350.00 | 26,750.00 | 27,000.00 | 26,632.03 | 88,618 |
| 2025-09-01 | 27,250.00 | 27,400.00 | 26,800.00 | 27,150.00 | 26,779.98 | 70,610 |
| 2025-08-29 | 27,500.00 | 27,500.00 | 26,950.00 | 27,200.00 | 26,829.30 | 121,483 |
| 2025-08-28 | 26,600.00 | 27,500.00 | 26,600.00 | 27,400.00 | 27,026.58 | 104,101 |
| 2025-08-27 | 26,900.00 | 27,000.00 | 26,500.00 | 26,700.00 | 26,336.12 | 59,687 |
| 2025-08-26 | 27,100.00 | 27,300.00 | 26,700.00 | 26,750.00 | 26,385.43 | 89,091 |
| 2025-08-25 | 27,000.00 | 27,250.00 | 26,750.00 | 27,200.00 | 26,829.30 | 80,861 |
| 2025-08-22 | 27,500.00 | 27,650.00 | 26,800.00 | 26,800.00 | 26,434.75 | 93,335 |
| 2025-08-21 | 27,550.00 | 27,750.00 | 27,350.00 | 27,550.00 | 27,174.53 | 93,950 |
| 2025-08-20 | 26,900.00 | 27,450.00 | 26,500.00 | 27,400.00 | 27,026.58 | 114,471 |
| 2025-08-19 | 27,250.00 | 27,250.00 | 26,650.00 | 26,950.00 | 26,582.71 | 107,550 |
| 2025-08-18 | 27,900.00 | 28,000.00 | 27,150.00 | 27,200.00 | 26,829.30 | 90,530 |
| 2025-08-14 | 27,900.00 | 28,150.00 | 27,350.00 | 28,000.00 | 27,618.40 | 195,198 |
| 2025-08-13 | 27,800.00 | 28,000.00 | 27,400.00 | 27,650.00 | 27,273.17 | 116,488 |
| 2025-08-12 | 28,050.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,421.12 | 173,589 |
| 2025-08-11 | 28,900.00 | 28,950.00 | 28,100.00 | 28,150.00 | 27,766.35 | 146,017 |
| 2025-08-08 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 28,604.77 | 105,638 |
| 2025-08-07 | 29,450.00 | 29,650.00 | 29,000.00 | 29,300.00 | 28,900.68 | 83,089 |
| 2025-08-06 | 28,900.00 | 29,250.00 | 28,550.00 | 29,150.00 | 28,752.73 | 152,286 |
| 2025-08-05 | 29,350.00 | 29,800.00 | 28,900.00 | 28,900.00 | 28,506.13 | 108,518 |
| 2025-08-04 | 29,750.00 | 29,800.00 | 28,800.00 | 29,000.00 | 28,604.77 | 198,934 |
| 2025-08-01 | 30,650.00 | 30,650.00 | 28,700.00 | 29,500.00 | 29,097.96 | 207,938 |
| 2025-07-31 | 30,600.00 | 31,150.00 | 30,600.00 | 31,050.00 | 30,626.83 | 98,263 |
| 2025-07-30 | 30,200.00 | 30,850.00 | 30,200.00 | 30,700.00 | 30,281.60 | 140,310 |
| 2025-07-29 | 30,200.00 | 31,050.00 | 30,125.00 | 30,550.00 | 30,133.65 | 303,541 |
| 2025-07-28 | 31,350.00 | 31,650.00 | 30,150.00 | 30,300.00 | 29,887.05 | 230,514 |
| 2025-07-25 | 31,450.00 | 32,100.00 | 31,050.00 | 31,400.00 | 30,972.06 | 131,221 |
| 2025-07-24 | 31,900.00 | 32,550.00 | 31,350.00 | 31,750.00 | 31,317.29 | 185,140 |
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.