Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,300.00 | 24,600.00 | 23,950.00 | 24,200.00 | 23,496.86 | 122,685 |
| 2025-01-21 | 24,100.00 | 24,300.00 | 23,750.00 | 24,000.00 | 23,302.67 | 68,968 |
| 2025-01-20 | 24,100.00 | 24,200.00 | 23,650.00 | 24,000.00 | 23,302.67 | 94,528 |
| 2025-01-17 | 23,900.00 | 24,500.00 | 23,750.00 | 24,000.00 | 23,302.67 | 142,349 |
| 2025-01-16 | 22,950.00 | 24,100.00 | 22,950.00 | 24,000.00 | 23,302.67 | 279,367 |
| 2025-01-15 | 22,650.00 | 22,900.00 | 22,450.00 | 22,700.00 | 22,040.45 | 70,275 |
| 2025-01-14 | 22,900.00 | 22,900.00 | 22,250.00 | 22,600.00 | 21,943.35 | 114,673 |
| 2025-01-13 | 22,500.00 | 23,150.00 | 22,450.00 | 22,800.00 | 22,137.54 | 97,408 |
| 2025-01-10 | 22,650.00 | 23,200.00 | 22,500.00 | 22,650.00 | 21,991.90 | 85,998 |
| 2025-01-09 | 22,750.00 | 23,150.00 | 22,600.00 | 22,600.00 | 21,943.35 | 124,242 |
| 2025-01-08 | 22,550.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,186.09 | 81,521 |
| 2025-01-07 | 22,850.00 | 23,100.00 | 22,550.00 | 22,600.00 | 21,943.35 | 106,095 |
| 2025-01-06 | 21,600.00 | 23,000.00 | 21,600.00 | 22,850.00 | 22,186.09 | 332,891 |
| 2025-01-03 | 20,600.00 | 21,500.00 | 20,600.00 | 21,250.00 | 20,632.58 | 82,306 |
| 2025-01-02 | 20,850.00 | 21,050.00 | 20,350.00 | 20,750.00 | 20,147.10 | 86,927 |
| 2024-12-30 | 20,900.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,195.65 | 74,017 |
| 2024-12-27 | 21,600.00 | 21,650.00 | 20,800.00 | 21,000.00 | 20,389.84 | 82,130 |
| 2024-12-26 | 22,000.00 | 22,200.00 | 21,450.00 | 21,600.00 | 20,972.41 | 90,034 |
| 2024-12-24 | 22,200.00 | 22,500.00 | 22,000.00 | 22,050.00 | 21,409.33 | 49,368 |
| 2024-12-23 | 21,750.00 | 22,250.00 | 21,750.00 | 22,250.00 | 21,603.52 | 44,686 |
| 2024-12-20 | 21,900.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,312.24 | 69,703 |
| 2024-12-19 | 22,050.00 | 22,250.00 | 21,750.00 | 21,900.00 | 21,263.69 | 73,851 |
| 2024-12-18 | 22,300.00 | 22,450.00 | 22,050.00 | 22,350.00 | 21,700.61 | 42,223 |
| 2024-12-17 | 22,650.00 | 22,650.00 | 22,250.00 | 22,250.00 | 21,603.52 | 86,559 |
| 2024-12-16 | 22,750.00 | 23,050.00 | 22,400.00 | 22,600.00 | 21,943.35 | 65,182 |
| 2024-12-13 | 22,200.00 | 22,700.00 | 22,050.00 | 22,500.00 | 21,846.26 | 74,614 |
| 2024-12-12 | 22,300.00 | 22,450.00 | 21,950.00 | 22,200.00 | 21,554.97 | 182,581 |
| 2024-12-11 | 21,850.00 | 22,200.00 | 21,800.00 | 22,150.00 | 21,506.43 | 95,941 |
| 2024-12-10 | 20,700.00 | 22,100.00 | 20,700.00 | 21,850.00 | 21,215.14 | 160,742 |
| 2024-12-09 | 21,100.00 | 21,200.00 | 20,600.00 | 20,650.00 | 20,050.01 | 113,828 |
| 2024-12-06 | 21,800.00 | 22,000.00 | 21,150.00 | 21,350.00 | 20,729.67 | 118,130 |
| 2024-12-05 | 22,300.00 | 22,400.00 | 21,700.00 | 21,700.00 | 21,069.50 | 99,572 |
| 2024-12-04 | 22,200.00 | 22,750.00 | 22,050.00 | 22,250.00 | 21,603.52 | 151,729 |
| 2024-12-03 | 22,350.00 | 22,950.00 | 22,350.00 | 22,850.00 | 22,186.09 | 155,093 |
| 2024-12-02 | 22,250.00 | 22,500.00 | 21,950.00 | 22,150.00 | 21,506.43 | 81,155 |
| 2024-11-29 | 22,700.00 | 22,700.00 | 21,950.00 | 22,100.00 | 21,457.88 | 83,512 |
| 2024-11-28 | 22,600.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,040.45 | 56,396 |
| 2024-11-27 | 22,650.00 | 22,750.00 | 22,300.00 | 22,550.00 | 21,894.80 | 86,064 |
| 2024-11-26 | 22,450.00 | 22,700.00 | 22,200.00 | 22,650.00 | 21,991.90 | 69,372 |
| 2024-11-25 | 22,450.00 | 22,850.00 | 22,300.00 | 22,450.00 | 21,797.71 | 114,261 |
| 2024-11-22 | 22,100.00 | 22,400.00 | 21,900.00 | 22,150.00 | 21,506.43 | 49,239 |
| 2024-11-21 | 22,000.00 | 22,400.00 | 21,900.00 | 21,950.00 | 21,312.24 | 75,389 |
| 2024-11-20 | 22,150.00 | 22,350.00 | 21,850.00 | 22,050.00 | 21,409.33 | 82,942 |
| 2024-11-19 | 22,250.00 | 22,450.00 | 22,150.00 | 22,250.00 | 21,603.52 | 54,117 |
| 2024-11-18 | 21,900.00 | 22,600.00 | 21,700.00 | 22,450.00 | 21,797.71 | 93,384 |
| 2024-11-15 | 22,250.00 | 22,550.00 | 21,750.00 | 22,200.00 | 21,554.97 | 123,791 |
| 2024-11-14 | 22,100.00 | 22,250.00 | 21,500.00 | 22,250.00 | 21,603.52 | 158,120 |
| 2024-11-13 | 21,800.00 | 22,350.00 | 21,700.00 | 22,100.00 | 21,457.88 | 114,913 |
| 2024-11-12 | 22,350.00 | 22,550.00 | 21,700.00 | 22,000.00 | 21,360.78 | 191,790 |
| 2024-11-11 | 23,500.00 | 23,550.00 | 22,400.00 | 22,600.00 | 21,943.35 | 166,046 |
| 2024-11-08 | 23,950.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,059.94 | 98,191 |
| 2024-11-07 | 23,700.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,205.58 | 95,446 |
| 2024-11-06 | 24,200.00 | 24,200.00 | 23,450.00 | 23,850.00 | 23,157.03 | 133,899 |
| 2024-11-05 | 23,950.00 | 24,350.00 | 23,850.00 | 24,000.00 | 23,302.67 | 137,909 |
| 2024-11-04 | 23,200.00 | 24,300.00 | 23,000.00 | 24,100.00 | 23,399.77 | 241,403 |
| 2024-11-01 | 23,550.00 | 24,000.00 | 22,500.00 | 23,150.00 | 22,477.37 | 447,417 |
| 2024-10-31 | 23,050.00 | 23,050.00 | 22,200.00 | 22,350.00 | 21,700.61 | 320,805 |
| 2024-10-30 | 23,150.00 | 23,700.00 | 23,000.00 | 23,050.00 | 22,380.28 | 109,312 |
| 2024-10-29 | 22,800.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,428.82 | 77,237 |
| 2024-10-28 | 22,300.00 | 22,950.00 | 22,300.00 | 22,850.00 | 22,186.09 | 92,298 |
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.