Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12,910.00	13,020.00	12,490.00	12,610.00	11,463.54	14,201
2023-05-03	13,470.00	13,470.00	12,800.00	12,900.00	11,727.17	17,547
2023-05-02	13,750.00	13,760.00	13,350.00	13,400.00	12,181.72	6,242
2023-04-28	13,720.00	13,750.00	13,430.00	13,750.00	12,499.90	7,108
2023-04-27	13,670.00	13,760.00	13,320.00	13,620.00	12,381.71	9,861
2023-04-26	13,520.00	13,780.00	13,180.00	13,510.00	12,281.72	6,640
2023-04-25	13,360.00	13,660.00	13,110.00	13,320.00	12,108.99	12,628
2023-04-24	13,500.00	13,520.00	13,110.00	13,250.00	12,045.35	9,609
2023-04-21	14,470.00	14,470.00	13,530.00	13,550.00	12,318.08	27,823
2023-04-20	14,330.00	14,650.00	14,110.00	14,510.00	13,190.80	10,513
2023-04-19	14,200.00	14,700.00	14,170.00	14,590.00	13,263.53	23,993
2023-04-18	13,500.00	14,200.00	13,420.00	14,150.00	12,863.53	22,414
2023-04-17	13,870.00	13,930.00	13,570.00	13,570.00	12,336.26	7,186
2023-04-14	13,950.00	13,950.00	13,700.00	13,870.00	12,608.99	6,871
2023-04-13	13,540.00	13,820.00	13,420.00	13,680.00	12,436.26	12,768
2023-04-12	13,980.00	13,980.00	13,530.00	13,700.00	12,454.44	11,896
2023-04-11	13,420.00	13,960.00	13,420.00	13,820.00	12,563.53	17,547
2023-04-10	13,800.00	13,840.00	13,450.00	13,510.00	12,281.72	4,221
2023-04-07	13,730.00	13,750.00	13,290.00	13,740.00	12,490.80	9,440
2023-04-06	13,690.00	13,790.00	13,520.00	13,710.00	12,463.53	4,347
2023-04-05	13,550.00	13,800.00	13,480.00	13,750.00	12,499.90	10,466
2023-04-04	13,360.00	13,510.00	13,270.00	13,480.00	12,254.44	5,206
2023-04-03	13,200.00	13,600.00	13,150.00	13,420.00	12,199.90	22,236
2023-03-31	13,340.00	13,490.00	13,030.00	13,180.00	11,981.72	10,667
2023-03-30	13,350.00	13,350.00	13,060.00	13,210.00	12,008.99	12,334
2023-03-29	13,100.00	13,900.00	13,080.00	13,300.00	12,090.81	11,079
2023-03-28	13,180.00	13,200.00	12,970.00	13,070.00	11,881.72	9,229
2023-03-27	13,000.00	13,230.00	12,850.00	13,120.00	11,927.17	6,163
2023-03-24	13,220.00	13,220.00	12,920.00	13,000.00	11,818.08	10,329
2023-03-23	13,200.00	13,350.00	13,010.00	13,220.00	12,018.08	10,742
2023-03-22	13,400.00	13,450.00	13,160.00	13,190.00	11,990.81	5,022
2023-03-21	13,430.00	13,550.00	13,200.00	13,400.00	12,181.72	5,446
2023-03-20	13,000.00	13,590.00	13,000.00	13,370.00	12,154.44	7,629
2023-03-17	12,920.00	13,140.00	12,760.00	13,050.00	11,863.54	5,928
2023-03-16	13,220.00	13,220.00	12,760.00	12,760.00	11,599.90	23,052
2023-03-15	13,150.00	13,400.00	13,110.00	13,220.00	12,018.08	5,333
2023-03-14	13,680.00	13,680.00	13,050.00	13,130.00	11,936.26	4,237
2023-03-13	13,250.00	13,680.00	13,210.00	13,550.00	12,318.08	4,923
2023-03-10	13,600.00	13,820.00	13,370.00	13,530.00	12,299.90	10,286
2023-03-09	13,900.00	13,900.00	13,670.00	13,770.00	12,518.08	6,564
2023-03-08	13,920.00	13,920.00	13,520.00	13,680.00	12,436.26	14,436
2023-03-07	14,290.00	14,290.00	13,480.00	13,930.00	12,663.53	47,003
2023-03-06	14,450.00	14,520.00	14,160.00	14,290.00	12,990.80	8,357
2023-03-03	14,410.00	14,630.00	14,230.00	14,420.00	13,108.98	5,437
2023-03-02	14,150.00	15,500.00	14,140.00	14,480.00	13,163.53	26,346
2023-02-28	14,370.00	14,590.00	14,020.00	14,150.00	12,863.53	12,164
2023-02-27	14,650.00	14,650.00	13,900.00	14,360.00	13,054.44	7,515
2023-02-24	14,780.00	14,790.00	14,620.00	14,650.00	13,318.07	4,000
2023-02-23	14,850.00	14,910.00	14,710.00	14,780.00	13,436.25	3,028
2023-02-22	14,830.00	15,000.00	14,120.00	14,680.00	13,345.34	9,122
2023-02-21	15,500.00	15,500.00	14,820.00	14,980.00	13,618.07	18,642
2023-02-20	15,060.00	15,550.00	15,060.00	15,480.00	14,072.61	14,534
2023-02-17	15,030.00	15,280.00	14,960.00	15,190.00	13,808.98	6,827
2023-02-16	15,340.00	15,460.00	15,110.00	15,180.00	13,799.88	8,134
2023-02-15	15,500.00	15,800.00	15,110.00	15,280.00	13,890.79	10,787
2023-02-14	15,560.00	15,780.00	15,360.00	15,720.00	14,290.79	14,163
2023-02-13	15,920.00	16,000.00	15,360.00	15,510.00	14,099.88	9,718
2023-02-10	15,810.00	16,140.00	15,470.00	15,920.00	14,472.61	18,548
2023-02-09	15,570.00	15,920.00	15,450.00	15,900.00	14,454.42	20,922
2023-02-08	15,680.00	15,790.00	15,450.00	15,580.00	14,163.52	24,044

← NewerPage 15 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.