Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,590.00 | 10,810.00 | 10,510.00 | 10,770.00 | 10,770.00 | 6,403 |
| 2026-10-15 | 10,740.00 | 10,740.00 | 10,500.00 | 10,600.00 | 10,600.00 | 5,500 |
| 2026-10-14 | 10,770.00 | 10,770.00 | 10,660.00 | 10,740.00 | 10,740.00 | 2,109 |
| 2026-10-13 | 10,890.00 | 10,890.00 | 10,610.00 | 10,770.00 | 10,770.00 | 7,113 |
| 2026-10-12 | 11,120.00 | 11,120.00 | 10,860.00 | 10,930.00 | 10,930.00 | 4,328 |
| 2026-10-08 | 11,220.00 | 11,220.00 | 11,060.00 | 11,130.00 | 11,130.00 | 1,396 |
| 2026-10-07 | 11,050.00 | 11,220.00 | 11,050.00 | 11,220.00 | 11,220.00 | 3,531 |
| 2026-10-06 | 11,020.00 | 11,040.00 | 10,950.00 | 11,040.00 | 11,040.00 | 2,887 |
| 2026-10-02 | 11,230.00 | 11,230.00 | 10,910.00 | 11,010.00 | 11,010.00 | 6,437 |
| 2026-10-01 | 11,300.00 | 11,300.00 | 11,060.00 | 11,230.00 | 11,230.00 | 8,741 |
| 2026-09-30 | 11,380.00 | 11,390.00 | 11,120.00 | 11,310.00 | 11,310.00 | 3,199 |
| 2026-09-29 | 11,210.00 | 11,480.00 | 11,010.00 | 11,380.00 | 11,380.00 | 14,216 |
| 2026-09-28 | 11,400.00 | 11,430.00 | 10,730.00 | 11,380.00 | 11,380.00 | 2,001 |
| 2026-09-23 | 11,350.00 | 11,430.00 | 11,310.00 | 11,430.00 | 11,430.00 | 8,029 |
| 2026-09-22 | 11,170.00 | 11,450.00 | 11,090.00 | 11,390.00 | 11,390.00 | 27,039 |
| 2026-09-21 | 11,040.00 | 11,180.00 | 10,990.00 | 11,160.00 | 11,160.00 | 6,739 |
| 2026-09-18 | 11,100.00 | 11,130.00 | 10,960.00 | 11,040.00 | 11,040.00 | 13,367 |
| 2026-09-17 | 11,020.00 | 11,130.00 | 11,020.00 | 11,120.00 | 11,120.00 | 2,072 |
| 2026-09-16 | 11,000.00 | 11,040.00 | 10,920.00 | 11,040.00 | 11,040.00 | 3,792 |
| 2026-09-15 | 11,050.00 | 11,100.00 | 10,940.00 | 11,050.00 | 11,050.00 | 2,515 |
| 2026-09-14 | 10,840.00 | 11,110.00 | 10,840.00 | 11,060.00 | 11,060.00 | 6,219 |
| 2026-09-11 | 10,960.00 | 11,010.00 | 10,880.00 | 11,000.00 | 11,000.00 | 2,544 |
| 2026-09-10 | 10,900.00 | 11,010.00 | 10,820.00 | 11,010.00 | 11,010.00 | 2,176 |
| 2026-09-09 | 10,960.00 | 11,010.00 | 10,880.00 | 11,010.00 | 11,010.00 | 3,478 |
| 2026-09-08 | 11,100.00 | 11,120.00 | 10,970.00 | 11,050.00 | 11,050.00 | 3,879 |
| 2026-09-07 | 11,160.00 | 11,160.00 | 11,000.00 | 11,120.00 | 11,120.00 | 3,372 |
| 2026-09-04 | 11,140.00 | 11,160.00 | 11,060.00 | 11,160.00 | 11,160.00 | 3,101 |
| 2026-09-03 | 11,090.00 | 11,260.00 | 11,070.00 | 11,170.00 | 11,170.00 | 11,539 |
| 2026-09-02 | 11,110.00 | 11,220.00 | 11,030.00 | 11,190.00 | 11,190.00 | 4,049 |
| 2026-09-01 | 11,230.00 | 11,300.00 | 11,070.00 | 11,230.00 | 11,230.00 | 5,584 |
| 2026-08-31 | 11,300.00 | 11,300.00 | 11,100.00 | 11,240.00 | 11,240.00 | 1,543 |
| 2026-08-28 | 11,000.00 | 11,350.00 | 10,880.00 | 11,300.00 | 11,300.00 | 10,102 |
| 2026-08-27 | 11,050.00 | 11,060.00 | 10,860.00 | 10,910.00 | 10,910.00 | 2,252 |
| 2026-08-26 | 11,060.00 | 11,150.00 | 10,960.00 | 11,050.00 | 11,050.00 | 4,987 |
| 2026-08-25 | 10,760.00 | 11,290.00 | 10,710.00 | 11,090.00 | 11,090.00 | 10,648 |
| 2026-08-24 | 10,790.00 | 10,810.00 | 10,690.00 | 10,730.00 | 10,730.00 | 3,371 |
| 2026-08-21 | 10,760.00 | 10,870.00 | 10,660.00 | 10,790.00 | 10,790.00 | 2,995 |
| 2026-08-20 | 10,710.00 | 10,790.00 | 10,670.00 | 10,730.00 | 10,730.00 | 4,552 |
| 2026-08-19 | 10,800.00 | 10,850.00 | 10,570.00 | 10,710.00 | 10,710.00 | 2,073 |
| 2026-08-18 | 11,080.00 | 11,080.00 | 10,720.00 | 10,840.00 | 10,840.00 | 3,592 |
| 2026-08-14 | 11,080.00 | 11,100.00 | 10,950.00 | 11,080.00 | 11,080.00 | 1,770 |
| 2026-08-13 | 11,120.00 | 11,540.00 | 11,080.00 | 11,080.00 | 11,080.00 | 7,523 |
| 2026-08-12 | 11,400.00 | 11,530.00 | 11,110.00 | 11,440.00 | 11,440.00 | 11,671 |
| 2026-08-11 | 11,290.00 | 11,370.00 | 11,130.00 | 11,330.00 | 11,330.00 | 8,632 |
| 2026-08-10 | 11,320.00 | 11,320.00 | 10,950.00 | 11,180.00 | 11,180.00 | 11,613 |
| 2026-08-07 | 11,070.00 | 11,500.00 | 11,070.00 | 11,320.00 | 11,320.00 | 11,093 |
| 2026-08-06 | 11,060.00 | 11,180.00 | 10,980.00 | 11,070.00 | 11,070.00 | 6,812 |
| 2026-08-05 | 11,030.00 | 11,120.00 | 10,950.00 | 11,060.00 | 11,060.00 | 7,058 |
| 2026-08-04 | 11,020.00 | 11,080.00 | 10,830.00 | 11,030.00 | 11,030.00 | 6,271 |
| 2026-08-03 | 10,980.00 | 11,110.00 | 10,710.00 | 10,910.00 | 10,910.00 | 11,721 |
| 2026-07-31 | 10,900.00 | 10,950.00 | 10,670.00 | 10,950.00 | 10,950.00 | 3,654 |
| 2026-07-30 | 10,580.00 | 10,940.00 | 10,580.00 | 10,900.00 | 10,900.00 | 6,318 |
| 2026-07-29 | 10,530.00 | 10,950.00 | 10,330.00 | 10,580.00 | 10,580.00 | 25,220 |
| 2026-07-28 | 10,900.00 | 11,000.00 | 10,420.00 | 10,570.00 | 10,570.00 | 15,913 |
| 2026-07-27 | 10,590.00 | 10,950.00 | 10,580.00 | 10,870.00 | 10,870.00 | 4,779 |
| 2026-07-24 | 10,500.00 | 10,750.00 | 10,500.00 | 10,560.00 | 10,560.00 | 7,057 |
| 2026-07-23 | 10,400.00 | 10,700.00 | 10,400.00 | 10,690.00 | 10,690.00 | 5,981 |
| 2026-07-22 | 10,780.00 | 10,780.00 | 10,000.00 | 10,510.00 | 10,510.00 | 11,301 |
| 2026-07-21 | 10,590.00 | 10,680.00 | 10,460.00 | 10,560.00 | 10,560.00 | 3,087 |
| 2026-07-20 | 10,640.00 | 10,800.00 | 10,360.00 | 10,590.00 | 10,590.00 | 17,877 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 405.0000 KRW |
| 2025-03-27 | 335.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 210.0000 KRW |
| 2021-12-29 | 455.0000 KRW |
| 2020-12-29 | 235.0000 KRW |
| 2019-12-27 | 305.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.