Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,630.00 | 11,180.00 | 10,530.00 | 11,140.00 | 10,386.86 | 23,780 |
| 2024-04-25 | 10,800.00 | 10,840.00 | 10,710.00 | 10,800.00 | 10,069.85 | 2,448 |
| 2024-04-24 | 10,650.00 | 10,800.00 | 10,430.00 | 10,800.00 | 10,069.85 | 6,191 |
| 2024-04-23 | 10,650.00 | 10,730.00 | 10,510.00 | 10,580.00 | 9,864.72 | 4,959 |
| 2024-04-22 | 10,520.00 | 10,620.00 | 10,230.00 | 10,610.00 | 9,892.69 | 5,341 |
| 2024-04-19 | 10,700.00 | 10,800.00 | 10,300.00 | 10,520.00 | 9,808.78 | 6,040 |
| 2024-04-18 | 10,510.00 | 10,740.00 | 10,450.00 | 10,700.00 | 9,976.61 | 13,536 |
| 2024-04-17 | 10,110.00 | 10,580.00 | 10,110.00 | 10,540.00 | 9,827.42 | 15,191 |
| 2024-04-16 | 10,120.00 | 10,370.00 | 10,120.00 | 10,290.00 | 9,594.33 | 3,524 |
| 2024-04-15 | 10,110.00 | 10,470.00 | 10,110.00 | 10,300.00 | 9,603.65 | 2,243 |
| 2024-04-12 | 10,080.00 | 10,370.00 | 10,080.00 | 10,300.00 | 9,603.65 | 12,289 |
| 2024-04-11 | 10,120.00 | 10,240.00 | 10,020.00 | 10,080.00 | 9,398.52 | 7,338 |
| 2024-04-09 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,557.03 | 5,505 |
| 2024-04-08 | 10,500.00 | 10,500.00 | 10,100.00 | 10,370.00 | 9,668.92 | 4,045 |
| 2024-04-05 | 10,500.00 | 10,530.00 | 10,260.00 | 10,370.00 | 9,668.92 | 6,487 |
| 2024-04-04 | 10,440.00 | 10,540.00 | 10,300.00 | 10,380.00 | 9,678.24 | 5,574 |
| 2024-04-03 | 10,390.00 | 10,460.00 | 10,160.00 | 10,420.00 | 9,715.54 | 10,303 |
| 2024-04-02 | 10,370.00 | 10,440.00 | 10,250.00 | 10,390.00 | 9,687.56 | 5,411 |
| 2024-04-01 | 9,890.00 | 10,410.00 | 9,820.00 | 10,400.00 | 9,696.89 | 15,574 |
| 2024-03-29 | 9,990.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,212.04 | 3,022 |
| 2024-03-28 | 9,880.00 | 9,990.00 | 9,860.00 | 9,960.00 | 9,286.64 | 7,805 |
| 2024-03-27 | 9,950.00 | 9,950.00 | 9,760.00 | 9,890.00 | 9,221.37 | 2,776 |
| 2024-03-26 | 9,900.00 | 9,980.00 | 9,870.00 | 9,950.00 | 9,277.31 | 6,722 |
| 2024-03-25 | 9,670.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,230.69 | 10,527 |
| 2024-03-22 | 9,700.00 | 9,740.00 | 9,560.00 | 9,690.00 | 9,034.89 | 27,778 |
| 2024-03-21 | 9,670.00 | 9,780.00 | 9,600.00 | 9,700.00 | 9,044.21 | 8,736 |
| 2024-03-20 | 9,510.00 | 9,800.00 | 9,510.00 | 9,680.00 | 9,025.57 | 38,023 |
| 2024-03-19 | 9,800.00 | 9,800.00 | 9,400.00 | 9,510.00 | 8,867.06 | 11,463 |
| 2024-03-18 | 9,810.00 | 9,810.00 | 9,630.00 | 9,750.00 | 9,090.83 | 3,890 |
| 2024-03-15 | 9,940.00 | 9,940.00 | 9,740.00 | 9,810.00 | 9,146.78 | 2,857 |
| 2024-03-14 | 9,770.00 | 10,030.00 | 9,740.00 | 9,850.00 | 9,184.07 | 33,562 |
| 2024-03-13 | 10,100.00 | 10,120.00 | 9,830.00 | 9,850.00 | 9,184.07 | 16,893 |
| 2024-03-12 | 10,140.00 | 10,270.00 | 10,030.00 | 10,120.00 | 9,435.82 | 9,049 |
| 2024-03-11 | 10,360.00 | 10,360.00 | 10,200.00 | 10,300.00 | 9,603.65 | 2,832 |
| 2024-03-08 | 10,420.00 | 10,420.00 | 10,320.00 | 10,360.00 | 9,659.59 | 2,816 |
| 2024-03-07 | 10,340.00 | 10,930.00 | 10,230.00 | 10,420.00 | 9,715.54 | 15,236 |
| 2024-03-06 | 10,270.00 | 10,360.00 | 10,180.00 | 10,340.00 | 9,640.95 | 5,156 |
| 2024-03-05 | 10,320.00 | 10,320.00 | 10,050.00 | 10,270.00 | 9,575.68 | 8,836 |
| 2024-03-04 | 10,460.00 | 10,550.00 | 10,180.00 | 10,320.00 | 9,622.30 | 5,502 |
| 2024-02-29 | 10,420.00 | 10,580.00 | 10,310.00 | 10,460.00 | 9,752.83 | 5,041 |
| 2024-02-28 | 10,330.00 | 10,440.00 | 10,220.00 | 10,430.00 | 9,724.86 | 3,885 |
| 2024-02-27 | 10,600.00 | 10,600.00 | 10,280.00 | 10,290.00 | 9,594.33 | 8,793 |
| 2024-02-26 | 10,790.00 | 10,990.00 | 10,640.00 | 10,650.00 | 9,929.99 | 1,779 |
| 2024-02-23 | 10,860.00 | 10,970.00 | 10,720.00 | 10,840.00 | 10,107.14 | 7,804 |
| 2024-02-22 | 10,800.00 | 10,900.00 | 10,630.00 | 10,860.00 | 10,125.79 | 21,161 |
| 2024-02-21 | 10,820.00 | 10,840.00 | 10,670.00 | 10,800.00 | 10,069.85 | 10,775 |
| 2024-02-20 | 10,970.00 | 10,970.00 | 10,720.00 | 10,830.00 | 10,097.82 | 7,874 |
| 2024-02-19 | 10,760.00 | 10,980.00 | 10,520.00 | 10,980.00 | 10,237.68 | 11,142 |
| 2024-02-16 | 10,360.00 | 10,830.00 | 10,300.00 | 10,810.00 | 10,079.17 | 75,175 |
| 2024-02-15 | 10,170.00 | 10,410.00 | 10,170.00 | 10,390.00 | 9,687.56 | 22,596 |
| 2024-02-14 | 10,240.00 | 10,240.00 | 10,050.00 | 10,180.00 | 9,491.76 | 8,325 |
| 2024-02-13 | 10,070.00 | 10,200.00 | 9,950.00 | 10,190.00 | 9,501.09 | 12,082 |
| 2024-02-08 | 10,050.00 | 10,100.00 | 9,990.00 | 10,060.00 | 9,379.87 | 17,240 |
| 2024-02-07 | 10,010.00 | 10,010.00 | 9,820.00 | 10,000.00 | 9,323.93 | 11,746 |
| 2024-02-06 | 9,780.00 | 9,960.00 | 9,730.00 | 9,960.00 | 9,286.64 | 15,048 |
| 2024-02-05 | 9,800.00 | 9,800.00 | 9,580.00 | 9,780.00 | 9,118.80 | 3,414 |
| 2024-02-02 | 9,490.00 | 9,800.00 | 9,450.00 | 9,800.00 | 9,137.45 | 16,074 |
| 2024-02-01 | 9,300.00 | 9,480.00 | 9,290.00 | 9,470.00 | 8,829.76 | 11,678 |
| 2024-01-31 | 9,650.00 | 9,650.00 | 9,250.00 | 9,280.00 | 8,652.61 | 16,710 |
| 2024-01-30 | 9,630.00 | 9,700.00 | 9,580.00 | 9,660.00 | 9,006.92 | 7,488 |
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.