Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 32,650.00 | 32,700.00 | 31,850.00 | 32,100.00 | 31,662.52 | 77,676 |
| 2025-07-22 | 31,950.00 | 32,750.00 | 31,800.00 | 32,100.00 | 31,662.52 | 137,661 |
| 2025-07-21 | 32,800.00 | 32,950.00 | 31,500.00 | 31,850.00 | 31,415.93 | 167,680 |
| 2025-07-18 | 33,200.00 | 33,450.00 | 32,350.00 | 32,650.00 | 32,205.03 | 148,627 |
| 2025-07-17 | 33,300.00 | 33,450.00 | 32,500.00 | 33,300.00 | 32,846.17 | 149,703 |
| 2025-07-16 | 33,500.00 | 34,000.00 | 32,900.00 | 33,100.00 | 32,648.89 | 259,545 |
| 2025-07-15 | 33,650.00 | 33,900.00 | 33,050.00 | 33,550.00 | 33,092.76 | 181,450 |
| 2025-07-14 | 33,200.00 | 34,300.00 | 33,200.00 | 33,900.00 | 33,437.99 | 314,529 |
| 2025-07-11 | 33,150.00 | 33,550.00 | 32,500.00 | 32,900.00 | 32,451.62 | 170,154 |
| 2025-07-10 | 32,300.00 | 33,050.00 | 32,050.00 | 32,800.00 | 32,352.98 | 242,153 |
| 2025-07-09 | 31,500.00 | 32,550.00 | 31,500.00 | 32,150.00 | 31,711.84 | 111,170 |
| 2025-07-08 | 32,350.00 | 32,450.00 | 31,200.00 | 31,700.00 | 31,267.97 | 214,415 |
| 2025-07-07 | 31,200.00 | 32,750.00 | 31,000.00 | 32,050.00 | 31,613.20 | 164,526 |
| 2025-07-04 | 32,450.00 | 32,600.00 | 31,050.00 | 31,050.00 | 30,626.83 | 129,857 |
| 2025-07-03 | 32,650.00 | 33,000.00 | 32,050.00 | 32,300.00 | 31,859.80 | 184,222 |
| 2025-07-02 | 32,650.00 | 33,250.00 | 31,500.00 | 32,000.00 | 31,563.88 | 172,614 |
| 2025-07-01 | 31,900.00 | 33,000.00 | 31,900.00 | 32,500.00 | 32,057.07 | 214,340 |
| 2025-06-30 | 31,250.00 | 32,100.00 | 30,950.00 | 31,750.00 | 31,317.29 | 210,179 |
| 2025-06-27 | 31,450.00 | 31,450.00 | 30,100.00 | 30,600.00 | 30,182.96 | 161,246 |
| 2025-06-26 | 31,900.00 | 31,900.00 | 30,500.00 | 30,750.00 | 30,330.92 | 171,722 |
| 2025-06-25 | 31,750.00 | 32,050.00 | 31,150.00 | 31,300.00 | 30,873.42 | 212,349 |
| 2025-06-24 | 32,450.00 | 32,800.00 | 31,550.00 | 32,000.00 | 31,563.88 | 159,041 |
| 2025-06-23 | 31,550.00 | 32,500.00 | 31,150.00 | 31,300.00 | 30,873.42 | 369,205 |
| 2025-06-20 | 30,350.00 | 31,950.00 | 30,350.00 | 31,900.00 | 31,465.25 | 612,575 |
| 2025-06-19 | 28,500.00 | 30,650.00 | 28,450.00 | 29,700.00 | 29,295.23 | 518,890 |
| 2025-06-18 | 28,100.00 | 28,550.00 | 27,850.00 | 28,200.00 | 27,815.67 | 123,254 |
| 2025-06-17 | 27,800.00 | 28,600.00 | 27,650.00 | 28,350.00 | 27,963.63 | 238,676 |
| 2025-06-16 | 28,200.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,519.76 | 136,306 |
| 2025-06-13 | 28,350.00 | 28,550.00 | 27,550.00 | 27,900.00 | 27,519.76 | 277,351 |
| 2025-06-12 | 28,250.00 | 28,850.00 | 28,100.00 | 28,200.00 | 27,815.67 | 196,411 |
| 2025-06-11 | 28,900.00 | 28,900.00 | 27,700.00 | 28,550.00 | 28,160.90 | 364,344 |
| 2025-06-10 | 29,000.00 | 29,400.00 | 28,000.00 | 28,700.00 | 28,308.86 | 214,155 |
| 2025-06-09 | 29,000.00 | 29,550.00 | 28,300.00 | 28,600.00 | 28,210.22 | 264,389 |
| 2025-06-05 | 27,700.00 | 28,200.00 | 27,500.00 | 28,000.00 | 27,618.40 | 241,016 |
| 2025-06-04 | 27,100.00 | 27,550.00 | 27,000.00 | 27,250.00 | 26,878.62 | 244,293 |
| 2025-06-02 | 26,300.00 | 27,600.00 | 26,100.00 | 26,900.00 | 26,533.39 | 281,833 |
| 2025-05-30 | 25,900.00 | 26,775.00 | 25,900.00 | 26,200.00 | 25,842.93 | 453,083 |
| 2025-05-29 | 25,850.00 | 26,300.00 | 25,150.00 | 25,900.00 | 25,547.02 | 338,908 |
| 2025-05-28 | 25,200.00 | 25,700.00 | 25,150.00 | 25,650.00 | 25,300.43 | 172,196 |
| 2025-05-27 | 24,900.00 | 25,700.00 | 24,850.00 | 25,450.00 | 25,103.15 | 176,461 |
| 2025-05-26 | 25,250.00 | 25,300.00 | 24,550.00 | 25,050.00 | 24,708.60 | 120,729 |
| 2025-05-23 | 23,950.00 | 25,200.00 | 23,950.00 | 24,900.00 | 24,560.65 | 349,484 |
| 2025-05-22 | 23,850.00 | 24,150.00 | 23,600.00 | 23,950.00 | 23,623.59 | 104,968 |
| 2025-05-21 | 22,900.00 | 24,450.00 | 22,900.00 | 24,100.00 | 23,771.55 | 366,245 |
| 2025-05-20 | 22,550.00 | 23,050.00 | 22,550.00 | 22,850.00 | 22,538.59 | 109,357 |
| 2025-05-19 | 22,500.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,045.40 | 65,311 |
| 2025-05-16 | 22,800.00 | 22,950.00 | 22,400.00 | 22,700.00 | 22,390.63 | 82,828 |
| 2025-05-15 | 22,900.00 | 23,500.00 | 22,650.00 | 22,750.00 | 22,439.95 | 68,458 |
| 2025-05-14 | 22,800.00 | 23,200.00 | 22,700.00 | 23,100.00 | 22,785.18 | 90,840 |
| 2025-05-13 | 22,850.00 | 23,050.00 | 22,500.00 | 22,950.00 | 22,637.22 | 78,840 |
| 2025-05-12 | 23,750.00 | 23,950.00 | 22,800.00 | 22,900.00 | 22,587.90 | 105,844 |
| 2025-05-09 | 23,450.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,229.05 | 203,505 |
| 2025-05-08 | 22,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 22,883.82 | 269,272 |
| 2025-05-07 | 23,250.00 | 23,250.00 | 22,550.00 | 22,650.00 | 22,341.31 | 73,491 |
| 2025-05-02 | 23,000.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,637.22 | 181,125 |
| 2025-04-30 | 23,300.00 | 23,550.00 | 22,650.00 | 22,950.00 | 22,637.22 | 263,253 |
| 2025-04-29 | 22,000.00 | 22,750.00 | 21,850.00 | 22,650.00 | 22,341.31 | 231,737 |
| 2025-04-28 | 21,900.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,502.90 | 79,433 |
| 2025-04-25 | 21,700.00 | 21,950.00 | 21,600.00 | 21,850.00 | 21,552.21 | 101,521 |
| 2025-04-24 | 21,150.00 | 21,900.00 | 21,150.00 | 21,700.00 | 21,404.26 | 164,234 |
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.