Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,700.00	9,960.00	9,680.00	9,920.00	9,018.11	10,467
2023-07-31	9,680.00	9,700.00	9,510.00	9,700.00	8,818.11	8,289
2023-07-28	9,800.00	9,800.00	9,390.00	9,680.00	8,799.93	12,780
2023-07-27	9,070.00	10,160.00	9,070.00	9,850.00	8,954.47	32,327
2023-07-26	9,440.00	9,520.00	9,080.00	9,120.00	8,290.84	34,137
2023-07-25	9,600.00	9,600.00	9,490.00	9,520.00	8,654.47	6,535
2023-07-24	9,780.00	9,780.00	9,620.00	9,640.00	8,763.56	12,411
2023-07-21	9,780.00	9,850.00	9,750.00	9,780.00	8,890.83	14,316
2023-07-20	9,830.00	9,970.00	9,790.00	9,840.00	8,945.38	16,127
2023-07-19	9,980.00	10,010.00	9,860.00	9,900.00	8,999.92	20,990
2023-07-18	10,150.00	10,190.00	9,950.00	9,970.00	9,063.56	13,897
2023-07-17	10,160.00	10,220.00	10,030.00	10,150.00	9,227.20	10,827
2023-07-14	10,170.00	10,300.00	10,080.00	10,160.00	9,236.29	23,102
2023-07-13	10,230.00	10,280.00	10,100.00	10,220.00	9,290.83	13,261
2023-07-12	10,000.00	10,280.00	9,970.00	10,230.00	9,299.92	20,445
2023-07-11	9,860.00	10,080.00	9,850.00	9,970.00	9,063.56	17,136
2023-07-10	9,910.00	10,000.00	9,860.00	9,910.00	9,009.02	13,300
2023-07-07	10,010.00	10,100.00	9,840.00	10,000.00	9,090.83	14,583
2023-07-06	10,300.00	10,300.00	10,090.00	10,100.00	9,181.74	9,178
2023-07-05	10,350.00	10,360.00	10,240.00	10,300.00	9,363.56	1,494
2023-07-04	10,260.00	10,440.00	10,180.00	10,300.00	9,363.56	8,065
2023-07-03	10,400.00	10,490.00	10,330.00	10,400.00	9,454.47	8,774
2023-06-30	10,350.00	10,660.00	10,270.00	10,460.00	9,509.01	11,325
2023-06-29	10,450.00	10,500.00	10,290.00	10,500.00	9,545.37	8,397
2023-06-28	10,690.00	10,710.00	10,450.00	10,450.00	9,499.92	9,319
2023-06-27	10,720.00	10,800.00	10,660.00	10,690.00	9,718.10	4,351
2023-06-26	10,980.00	10,980.00	10,730.00	10,770.00	9,790.83	5,955
2023-06-23	10,900.00	10,900.00	10,730.00	10,840.00	9,854.46	6,542
2023-06-22	10,900.00	10,950.00	10,790.00	10,880.00	9,890.83	9,175
2023-06-21	11,070.00	11,070.00	10,870.00	10,900.00	9,909.01	13,224
2023-06-20	11,210.00	11,300.00	11,070.00	11,090.00	10,081.73	10,091
2023-06-19	11,340.00	11,340.00	11,160.00	11,190.00	10,172.64	9,828
2023-06-16	11,440.00	11,440.00	11,230.00	11,280.00	10,254.46	4,988
2023-06-15	11,300.00	11,450.00	11,240.00	11,250.00	10,227.19	2,121
2023-06-14	11,450.00	11,450.00	11,290.00	11,300.00	10,272.64	5,613
2023-06-13	11,520.00	11,530.00	11,400.00	11,450.00	10,409.00	2,514
2023-06-12	11,730.00	11,730.00	11,400.00	11,500.00	10,454.46	7,314
2023-06-09	11,510.00	11,840.00	11,510.00	11,780.00	10,709.00	10,541
2023-06-08	11,530.00	11,700.00	11,520.00	11,640.00	10,581.73	3,271
2023-06-07	11,790.00	11,790.00	11,650.00	11,700.00	10,636.27	5,483
2023-06-05	11,470.00	11,760.00	11,470.00	11,730.00	10,663.55	5,606
2023-06-02	11,660.00	11,660.00	11,420.00	11,520.00	10,472.64	3,886
2023-06-01	11,510.00	11,540.00	11,480.00	11,530.00	10,481.73	1,664
2023-05-31	11,450.00	11,700.00	11,450.00	11,500.00	10,454.46	4,968
2023-05-30	11,840.00	11,890.00	11,490.00	11,530.00	10,481.73	16,687
2023-05-26	11,940.00	11,940.00	11,800.00	11,840.00	10,763.55	4,908
2023-05-25	12,000.00	12,000.00	11,770.00	11,950.00	10,863.55	6,981
2023-05-24	12,080.00	12,080.00	11,970.00	11,970.00	10,881.73	6,214
2023-05-23	12,120.00	12,120.00	11,980.00	12,080.00	10,981.73	11,233
2023-05-22	12,130.00	12,130.00	12,020.00	12,080.00	10,981.73	9,943
2023-05-19	12,150.00	12,160.00	12,060.00	12,120.00	11,018.09	7,543
2023-05-18	12,130.00	12,300.00	11,960.00	12,040.00	10,945.36	5,876
2023-05-17	12,130.00	12,190.00	12,110.00	12,110.00	11,009.00	2,496
2023-05-16	12,280.00	12,280.00	12,120.00	12,130.00	11,027.18	6,550
2023-05-15	12,290.00	12,320.00	12,200.00	12,290.00	11,172.63	2,434
2023-05-12	12,380.00	12,450.00	12,190.00	12,290.00	11,172.63	7,824
2023-05-11	12,410.00	12,570.00	12,410.00	12,470.00	11,336.27	2,119
2023-05-10	12,450.00	12,680.00	12,370.00	12,450.00	11,318.09	7,209
2023-05-09	12,590.00	12,590.00	12,370.00	12,440.00	11,309.00	3,327
2023-05-08	12,450.00	12,640.00	12,450.00	12,470.00	11,336.27	8,449

← NewerPage 14 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.