Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,350.00 | 11,350.00 | 11,050.00 | 11,170.00 | 10,414.83 | 2,648 |
| 2024-07-24 | 11,180.00 | 11,250.00 | 11,070.00 | 11,220.00 | 10,461.45 | 7,928 |
| 2024-07-23 | 11,300.00 | 11,390.00 | 11,030.00 | 11,190.00 | 10,433.48 | 5,810 |
| 2024-07-22 | 11,100.00 | 11,290.00 | 11,090.00 | 11,250.00 | 10,489.42 | 6,454 |
| 2024-07-19 | 11,100.00 | 11,300.00 | 11,030.00 | 11,090.00 | 10,340.24 | 4,519 |
| 2024-07-18 | 11,200.00 | 11,390.00 | 11,080.00 | 11,230.00 | 10,470.77 | 17,755 |
| 2024-07-17 | 10,870.00 | 11,170.00 | 10,870.00 | 11,140.00 | 10,386.86 | 8,860 |
| 2024-07-16 | 10,790.00 | 10,900.00 | 10,600.00 | 10,860.00 | 10,125.79 | 3,334 |
| 2024-07-15 | 10,880.00 | 10,880.00 | 10,500.00 | 10,700.00 | 9,976.61 | 3,617 |
| 2024-07-12 | 10,900.00 | 11,040.00 | 10,640.00 | 10,640.00 | 9,920.66 | 3,762 |
| 2024-07-11 | 11,010.00 | 11,040.00 | 10,820.00 | 10,870.00 | 10,135.11 | 845 |
| 2024-07-10 | 10,850.00 | 11,040.00 | 10,800.00 | 10,840.00 | 10,107.14 | 2,367 |
| 2024-07-09 | 10,870.00 | 11,000.00 | 10,820.00 | 10,950.00 | 10,209.70 | 2,048 |
| 2024-07-08 | 10,950.00 | 10,950.00 | 10,750.00 | 10,870.00 | 10,135.11 | 5,747 |
| 2024-07-05 | 10,600.00 | 10,780.00 | 10,400.00 | 10,730.00 | 10,004.58 | 4,498 |
| 2024-07-04 | 10,800.00 | 10,800.00 | 10,540.00 | 10,550.00 | 9,836.75 | 4,711 |
| 2024-07-03 | 11,200.00 | 11,200.00 | 10,640.00 | 10,730.00 | 10,004.58 | 12,987 |
| 2024-07-02 | 11,170.00 | 11,390.00 | 10,980.00 | 11,130.00 | 10,377.54 | 11,869 |
| 2024-07-01 | 11,400.00 | 11,490.00 | 11,210.00 | 11,360.00 | 10,591.99 | 2,707 |
| 2024-06-28 | 11,750.00 | 11,750.00 | 11,200.00 | 11,400.00 | 10,629.28 | 7,439 |
| 2024-06-27 | 11,950.00 | 11,950.00 | 11,400.00 | 11,500.00 | 10,722.52 | 6,084 |
| 2024-06-26 | 11,660.00 | 11,860.00 | 11,600.00 | 11,800.00 | 11,002.24 | 3,042 |
| 2024-06-25 | 11,740.00 | 11,740.00 | 11,400.00 | 11,660.00 | 10,871.70 | 3,796 |
| 2024-06-24 | 11,550.00 | 11,780.00 | 11,480.00 | 11,640.00 | 10,853.06 | 6,156 |
| 2024-06-21 | 11,520.00 | 11,640.00 | 11,340.00 | 11,500.00 | 10,722.52 | 10,067 |
| 2024-06-20 | 11,730.00 | 11,940.00 | 11,430.00 | 11,460.00 | 10,685.23 | 8,554 |
| 2024-06-19 | 12,180.00 | 12,180.00 | 11,610.00 | 11,690.00 | 10,899.68 | 12,429 |
| 2024-06-18 | 12,200.00 | 12,200.00 | 11,970.00 | 12,010.00 | 11,198.04 | 3,146 |
| 2024-06-17 | 12,350.00 | 12,350.00 | 12,010.00 | 12,010.00 | 11,198.04 | 5,193 |
| 2024-06-14 | 12,370.00 | 12,480.00 | 12,120.00 | 12,230.00 | 11,403.17 | 5,692 |
| 2024-06-13 | 12,370.00 | 12,430.00 | 12,250.00 | 12,370.00 | 11,533.70 | 6,284 |
| 2024-06-12 | 12,150.00 | 12,320.00 | 11,990.00 | 12,320.00 | 11,487.08 | 8,945 |
| 2024-06-11 | 12,000.00 | 12,350.00 | 11,900.00 | 11,910.00 | 11,104.80 | 7,371 |
| 2024-06-10 | 12,170.00 | 12,230.00 | 11,750.00 | 12,030.00 | 11,216.69 | 7,732 |
| 2024-06-07 | 12,170.00 | 12,350.00 | 12,160.00 | 12,200.00 | 11,375.20 | 6,420 |
| 2024-06-05 | 12,200.00 | 12,550.00 | 12,120.00 | 12,170.00 | 11,347.22 | 11,422 |
| 2024-06-04 | 12,620.00 | 12,700.00 | 12,100.00 | 12,200.00 | 11,375.20 | 14,722 |
| 2024-06-03 | 13,000.00 | 13,150.00 | 12,440.00 | 12,620.00 | 11,766.80 | 18,576 |
| 2024-05-31 | 12,510.00 | 13,120.00 | 12,510.00 | 12,930.00 | 12,055.84 | 23,841 |
| 2024-05-30 | 12,490.00 | 12,930.00 | 12,360.00 | 12,760.00 | 11,897.34 | 37,006 |
| 2024-05-29 | 12,370.00 | 12,370.00 | 12,110.00 | 12,360.00 | 11,524.38 | 4,934 |
| 2024-05-28 | 12,660.00 | 12,660.00 | 12,050.00 | 12,200.00 | 11,375.20 | 5,791 |
| 2024-05-27 | 12,770.00 | 12,770.00 | 12,410.00 | 12,440.00 | 11,598.97 | 11,385 |
| 2024-05-24 | 12,550.00 | 12,640.00 | 12,420.00 | 12,530.00 | 11,682.89 | 9,529 |
| 2024-05-23 | 12,570.00 | 12,790.00 | 12,420.00 | 12,550.00 | 11,701.53 | 13,986 |
| 2024-05-22 | 12,340.00 | 12,680.00 | 12,270.00 | 12,600.00 | 11,748.15 | 20,003 |
| 2024-05-21 | 12,340.00 | 12,420.00 | 12,130.00 | 12,340.00 | 11,505.73 | 7,418 |
| 2024-05-20 | 11,800.00 | 12,350.00 | 11,680.00 | 12,340.00 | 11,505.73 | 36,345 |
| 2024-05-17 | 12,150.00 | 12,150.00 | 11,700.00 | 11,700.00 | 10,909.00 | 10,593 |
| 2024-05-16 | 12,000.00 | 12,170.00 | 11,880.00 | 12,090.00 | 11,272.63 | 9,336 |
| 2024-05-14 | 12,150.00 | 12,150.00 | 11,680.00 | 11,880.00 | 11,076.83 | 20,599 |
| 2024-05-13 | 12,250.00 | 12,310.00 | 11,880.00 | 12,000.00 | 11,188.72 | 19,231 |
| 2024-05-10 | 11,650.00 | 12,270.00 | 11,600.00 | 12,190.00 | 11,365.87 | 41,606 |
| 2024-05-09 | 11,360.00 | 11,630.00 | 11,220.00 | 11,600.00 | 10,815.76 | 14,796 |
| 2024-05-08 | 11,190.00 | 11,350.00 | 11,150.00 | 11,280.00 | 10,517.39 | 3,081 |
| 2024-05-07 | 11,380.00 | 11,550.00 | 11,110.00 | 11,120.00 | 10,368.21 | 6,408 |
| 2024-05-03 | 11,650.00 | 11,740.00 | 11,290.00 | 11,380.00 | 10,610.63 | 20,351 |
| 2024-05-02 | 11,780.00 | 11,950.00 | 11,650.00 | 11,650.00 | 10,862.38 | 14,573 |
| 2024-04-30 | 11,450.00 | 11,890.00 | 11,340.00 | 11,780.00 | 10,983.59 | 32,827 |
| 2024-04-29 | 11,190.00 | 11,490.00 | 11,150.00 | 11,330.00 | 10,564.01 | 12,455 |
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.