Amorepacific Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,650.00	9,880.00	9,310.00	9,870.00	8,972.65	13,943
2023-10-31	9,100.00	9,840.00	9,100.00	9,580.00	8,709.02	18,640
2023-10-30	9,490.00	9,490.00	9,030.00	9,100.00	8,272.66	4,277
2023-10-27	9,560.00	9,560.00	9,310.00	9,400.00	8,545.38	3,495
2023-10-26	9,740.00	9,740.00	9,450.00	9,560.00	8,690.84	5,382
2023-10-25	9,170.00	10,010.00	9,100.00	9,760.00	8,872.65	56,003
2023-10-24	9,010.00	9,190.00	8,870.00	9,160.00	8,327.20	3,726
2023-10-23	8,850.00	9,060.00	8,840.00	8,950.00	8,136.30	6,545
2023-10-20	9,000.00	9,060.00	8,870.00	8,910.00	8,099.93	12,597
2023-10-19	9,090.00	9,120.00	8,990.00	9,030.00	8,209.02	4,785
2023-10-18	9,220.00	9,220.00	9,040.00	9,150.00	8,318.11	6,634
2023-10-17	9,130.00	9,260.00	9,110.00	9,230.00	8,390.84	6,469
2023-10-16	9,200.00	9,320.00	9,030.00	9,190.00	8,354.48	13,024
2023-10-13	9,360.00	9,360.00	9,210.00	9,300.00	8,454.47	9,623
2023-10-12	9,190.00	9,380.00	9,190.00	9,360.00	8,509.02	5,551
2023-10-11	9,180.00	9,380.00	9,140.00	9,250.00	8,409.02	16,886
2023-10-10	9,640.00	9,690.00	9,260.00	9,270.00	8,427.20	14,209
2023-10-06	9,780.00	9,830.00	9,480.00	9,550.00	8,681.75	9,234
2023-10-05	9,910.00	9,910.00	9,740.00	9,780.00	8,890.83	9,217
2023-10-04	10,100.00	10,100.00	9,800.00	9,910.00	9,009.02	7,988
2023-09-27	9,970.00	10,140.00	9,900.00	10,130.00	9,209.01	3,381
2023-09-26	10,200.00	10,200.00	9,900.00	9,990.00	9,081.74	6,080
2023-09-25	10,050.00	10,260.00	10,050.00	10,180.00	9,254.47	2,765
2023-09-22	10,100.00	10,190.00	10,010.00	10,140.00	9,218.10	4,327
2023-09-21	10,290.00	10,360.00	10,150.00	10,160.00	9,236.29	8,078
2023-09-20	10,720.00	10,720.00	10,360.00	10,370.00	9,427.19	11,248
2023-09-19	10,790.00	10,800.00	10,440.00	10,630.00	9,663.56	12,321
2023-09-18	10,710.00	10,820.00	10,330.00	10,780.00	9,799.92	7,556
2023-09-15	10,450.00	10,800.00	10,340.00	10,710.00	9,736.28	11,412
2023-09-14	10,520.00	10,600.00	10,140.00	10,400.00	9,454.47	15,808
2023-09-13	10,650.00	10,660.00	10,450.00	10,520.00	9,563.56	9,398
2023-09-12	10,750.00	10,900.00	10,520.00	10,570.00	9,609.01	7,942
2023-09-11	10,800.00	10,840.00	10,600.00	10,750.00	9,772.65	5,031
2023-09-08	10,900.00	10,900.00	10,670.00	10,730.00	9,754.46	6,203
2023-09-07	10,900.00	10,900.00	10,600.00	10,830.00	9,845.37	18,119
2023-09-06	10,730.00	10,960.00	10,700.00	10,930.00	9,936.28	17,244
2023-09-05	10,930.00	10,970.00	10,670.00	10,830.00	9,845.37	11,533
2023-09-04	11,100.00	11,100.00	10,660.00	10,910.00	9,918.10	8,958
2023-09-01	10,900.00	11,200.00	10,800.00	11,000.00	9,999.92	11,986
2023-08-31	10,850.00	11,000.00	10,800.00	10,900.00	9,909.01	3,498
2023-08-30	11,050.00	11,100.00	10,880.00	10,900.00	9,909.01	9,488
2023-08-29	10,830.00	11,090.00	10,810.00	10,860.00	9,872.64	22,625
2023-08-28	10,900.00	11,000.00	10,620.00	10,930.00	9,936.28	33,621
2023-08-25	10,200.00	10,590.00	10,200.00	10,570.00	9,609.01	23,101
2023-08-24	10,160.00	10,560.00	10,160.00	10,440.00	9,490.83	32,494
2023-08-23	10,150.00	10,350.00	10,130.00	10,220.00	9,290.83	18,354
2023-08-22	10,360.00	10,360.00	10,060.00	10,180.00	9,254.47	16,586
2023-08-21	10,200.00	10,300.00	10,010.00	10,250.00	9,318.10	16,926
2023-08-18	10,100.00	11,100.00	10,100.00	10,250.00	9,318.10	40,579
2023-08-17	10,500.00	10,630.00	10,110.00	10,150.00	9,227.20	26,661
2023-08-16	11,120.00	11,150.00	10,500.00	10,640.00	9,672.65	37,953
2023-08-14	11,460.00	11,730.00	11,010.00	11,050.00	10,045.37	71,992
2023-08-11	11,790.00	11,940.00	10,790.00	11,040.00	10,036.28	107,190
2023-08-10	10,400.00	11,900.00	10,360.00	11,270.00	10,245.37	488,552
2023-08-09	9,920.00	10,000.00	9,810.00	9,920.00	9,018.11	11,716
2023-08-08	10,050.00	10,210.00	9,930.00	10,000.00	9,090.83	13,428
2023-08-07	10,240.00	10,270.00	10,070.00	10,130.00	9,209.01	16,771
2023-08-04	10,160.00	10,400.00	10,090.00	10,300.00	9,363.56	24,439
2023-08-03	10,450.00	10,450.00	9,920.00	10,160.00	9,236.29	18,699
2023-08-02	9,760.00	10,930.00	9,760.00	10,470.00	9,518.10	49,661

← NewerPage 13 of 21 · 1,227 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.