Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,750.00 | 9,750.00 | 9,540.00 | 9,680.00 | 9,025.57 | 8,164 |
| 2024-01-26 | 9,560.00 | 9,720.00 | 9,560.00 | 9,680.00 | 9,025.57 | 2,373 |
| 2024-01-25 | 9,700.00 | 9,710.00 | 9,570.00 | 9,630.00 | 8,978.95 | 5,099 |
| 2024-01-24 | 9,790.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,044.21 | 6,958 |
| 2024-01-23 | 9,570.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,128.13 | 13,574 |
| 2024-01-22 | 9,600.00 | 9,610.00 | 9,400.00 | 9,560.00 | 8,913.68 | 9,478 |
| 2024-01-19 | 9,470.00 | 9,610.00 | 9,390.00 | 9,600.00 | 8,950.97 | 4,999 |
| 2024-01-18 | 9,300.00 | 9,550.00 | 9,300.00 | 9,470.00 | 8,829.76 | 11,694 |
| 2024-01-17 | 9,350.00 | 9,400.00 | 9,230.00 | 9,230.00 | 8,605.99 | 8,903 |
| 2024-01-16 | 9,280.00 | 9,520.00 | 9,280.00 | 9,310.00 | 8,680.58 | 2,269 |
| 2024-01-15 | 9,480.00 | 9,480.00 | 9,330.00 | 9,330.00 | 8,699.23 | 6,676 |
| 2024-01-12 | 9,570.00 | 9,630.00 | 9,480.00 | 9,480.00 | 8,839.09 | 6,195 |
| 2024-01-11 | 9,730.00 | 9,730.00 | 9,580.00 | 9,630.00 | 8,978.95 | 4,139 |
| 2024-01-10 | 9,750.00 | 9,770.00 | 9,630.00 | 9,660.00 | 9,006.92 | 4,171 |
| 2024-01-09 | 9,610.00 | 9,720.00 | 9,610.00 | 9,720.00 | 9,062.86 | 1,895 |
| 2024-01-08 | 9,700.00 | 9,700.00 | 9,630.00 | 9,650.00 | 8,997.59 | 2,089 |
| 2024-01-05 | 9,620.00 | 9,750.00 | 9,620.00 | 9,680.00 | 9,025.57 | 2,583 |
| 2024-01-04 | 9,780.00 | 9,790.00 | 9,660.00 | 9,670.00 | 9,016.24 | 13,192 |
| 2024-01-03 | 9,950.00 | 10,010.00 | 9,760.00 | 9,780.00 | 9,118.80 | 9,813 |
| 2024-01-02 | 9,950.00 | 10,010.00 | 9,900.00 | 9,950.00 | 9,277.31 | 1,163 |
| 2023-12-28 | 9,900.00 | 10,010.00 | 9,800.00 | 10,010.00 | 9,333.26 | 6,478 |
| 2023-12-27 | 9,990.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,230.69 | 2,780 |
| 2023-12-26 | 10,000.00 | 10,020.00 | 9,920.00 | 10,000.00 | 9,090.83 | 2,530 |
| 2023-12-22 | 9,960.00 | 10,030.00 | 9,960.00 | 9,980.00 | 9,072.65 | 2,310 |
| 2023-12-21 | 9,880.00 | 9,980.00 | 9,880.00 | 9,960.00 | 9,054.47 | 2,621 |
| 2023-12-20 | 9,980.00 | 9,980.00 | 9,860.00 | 9,970.00 | 9,063.56 | 3,475 |
| 2023-12-19 | 9,980.00 | 9,980.00 | 9,840.00 | 9,950.00 | 9,045.38 | 4,503 |
| 2023-12-18 | 10,030.00 | 10,100.00 | 9,740.00 | 9,980.00 | 9,072.65 | 4,075 |
| 2023-12-15 | 9,960.00 | 10,110.00 | 9,960.00 | 10,030.00 | 9,118.11 | 3,125 |
| 2023-12-14 | 9,920.00 | 10,050.00 | 9,900.00 | 10,020.00 | 9,109.01 | 8,177 |
| 2023-12-13 | 9,850.00 | 9,920.00 | 9,770.00 | 9,880.00 | 8,981.74 | 2,803 |
| 2023-12-12 | 9,990.00 | 10,080.00 | 9,760.00 | 9,820.00 | 8,927.20 | 7,550 |
| 2023-12-11 | 9,850.00 | 10,010.00 | 9,840.00 | 9,990.00 | 9,081.74 | 6,911 |
| 2023-12-08 | 9,780.00 | 9,850.00 | 9,780.00 | 9,850.00 | 8,954.47 | 1,636 |
| 2023-12-07 | 9,800.00 | 9,830.00 | 9,740.00 | 9,780.00 | 8,890.83 | 6,686 |
| 2023-12-06 | 9,890.00 | 9,890.00 | 9,660.00 | 9,800.00 | 8,909.02 | 2,737 |
| 2023-12-05 | 9,680.00 | 9,980.00 | 9,650.00 | 9,840.00 | 8,945.38 | 5,203 |
| 2023-12-04 | 9,700.00 | 9,700.00 | 9,620.00 | 9,680.00 | 8,799.93 | 5,092 |
| 2023-12-01 | 9,670.00 | 9,750.00 | 9,620.00 | 9,660.00 | 8,781.74 | 1,631 |
| 2023-11-30 | 9,690.00 | 9,710.00 | 9,610.00 | 9,650.00 | 8,772.65 | 4,824 |
| 2023-11-29 | 9,750.00 | 9,750.00 | 9,660.00 | 9,680.00 | 8,799.93 | 1,667 |
| 2023-11-28 | 9,900.00 | 9,930.00 | 9,650.00 | 9,750.00 | 8,863.56 | 7,416 |
| 2023-11-27 | 9,600.00 | 9,930.00 | 9,600.00 | 9,840.00 | 8,945.38 | 8,639 |
| 2023-11-24 | 9,730.00 | 9,790.00 | 9,650.00 | 9,680.00 | 8,799.93 | 3,931 |
| 2023-11-23 | 9,850.00 | 9,940.00 | 9,520.00 | 9,730.00 | 8,845.38 | 5,334 |
| 2023-11-22 | 9,950.00 | 9,950.00 | 9,840.00 | 9,900.00 | 8,999.92 | 2,196 |
| 2023-11-21 | 9,900.00 | 9,940.00 | 9,810.00 | 9,930.00 | 9,027.20 | 5,120 |
| 2023-11-20 | 9,940.00 | 9,940.00 | 9,780.00 | 9,900.00 | 8,999.92 | 2,645 |
| 2023-11-17 | 9,950.00 | 9,950.00 | 9,830.00 | 9,880.00 | 8,981.74 | 997 |
| 2023-11-16 | 9,840.00 | 9,940.00 | 9,840.00 | 9,890.00 | 8,990.83 | 1,203 |
| 2023-11-15 | 9,800.00 | 9,900.00 | 9,760.00 | 9,840.00 | 8,945.38 | 2,062 |
| 2023-11-14 | 9,760.00 | 9,850.00 | 9,680.00 | 9,760.00 | 8,872.65 | 1,179 |
| 2023-11-13 | 9,990.00 | 10,010.00 | 9,680.00 | 9,760.00 | 8,872.65 | 3,866 |
| 2023-11-10 | 10,300.00 | 10,330.00 | 9,870.00 | 9,880.00 | 8,981.74 | 3,359 |
| 2023-11-09 | 10,260.00 | 10,350.00 | 10,110.00 | 10,110.00 | 9,190.83 | 2,780 |
| 2023-11-08 | 10,150.00 | 10,430.00 | 10,080.00 | 10,260.00 | 9,327.19 | 9,695 |
| 2023-11-07 | 10,140.00 | 10,140.00 | 9,920.00 | 10,080.00 | 9,163.56 | 4,171 |
| 2023-11-06 | 9,850.00 | 10,110.00 | 9,810.00 | 10,110.00 | 9,190.83 | 5,987 |
| 2023-11-03 | 9,550.00 | 10,030.00 | 9,550.00 | 9,800.00 | 8,909.02 | 7,486 |
| 2023-11-02 | 9,900.00 | 9,900.00 | 9,390.00 | 9,650.00 | 8,772.65 | 4,554 |
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.