Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15,710.00	15,910.00	15,660.00	15,830.00	14,390.79	7,772
2023-02-06	15,880.00	15,990.00	15,590.00	15,790.00	14,354.43	9,636
2023-02-03	15,990.00	15,990.00	15,550.00	15,950.00	14,499.88	14,057
2023-02-02	15,300.00	16,010.00	15,270.00	15,950.00	14,499.88	56,745
2023-02-01	15,270.00	15,420.00	14,870.00	15,200.00	13,818.07	22,477
2023-01-31	14,980.00	15,300.00	14,760.00	15,270.00	13,881.70	14,586
2023-01-30	14,990.00	15,050.00	14,550.00	14,810.00	13,463.52	9,538
2023-01-27	14,720.00	15,060.00	14,390.00	14,950.00	13,590.80	16,599
2023-01-26	14,700.00	14,700.00	14,400.00	14,690.00	13,354.43	6,910
2023-01-25	14,800.00	14,850.00	14,280.00	14,700.00	13,363.52	21,054
2023-01-20	14,300.00	14,800.00	14,050.00	14,750.00	13,408.98	26,005
2023-01-19	14,000.00	14,300.00	14,000.00	14,250.00	12,954.44	4,028
2023-01-18	14,250.00	14,300.00	13,950.00	14,200.00	12,908.98	5,535
2023-01-17	14,200.00	14,200.00	14,050.00	14,200.00	12,908.98	4,719
2023-01-16	13,900.00	14,250.00	13,850.00	14,150.00	12,863.53	13,697
2023-01-13	14,050.00	14,100.00	13,800.00	13,950.00	12,681.71	6,418
2023-01-12	14,300.00	14,350.00	13,850.00	14,050.00	12,772.62	9,489
2023-01-11	13,950.00	14,400.00	13,950.00	14,250.00	12,954.44	7,244
2023-01-10	14,300.00	14,300.00	13,850.00	14,100.00	12,818.07	6,078
2023-01-09	13,850.00	14,400.00	13,850.00	14,250.00	12,954.44	30,303
2023-01-06	14,100.00	14,100.00	13,650.00	13,800.00	12,545.35	4,125
2023-01-05	13,600.00	14,150.00	13,400.00	13,850.00	12,590.80	9,965
2023-01-04	13,100.00	13,550.00	13,100.00	13,500.00	12,272.62	539
2023-01-03	13,600.00	13,700.00	12,800.00	13,550.00	12,318.08	7,854
2023-01-02	13,750.00	13,750.00	12,500.00	13,600.00	12,363.53	5,969
2022-12-29	13,800.00	13,800.00	13,400.00	13,800.00	12,545.35	6,373
2022-12-28	13,950.00	14,200.00	13,550.00	13,900.00	12,636.26	18,763
2022-12-27	13,700.00	14,200.00	13,650.00	14,000.00	12,536.26	40,645
2022-12-26	13,650.00	13,650.00	13,250.00	13,500.00	12,088.54	7,099
2022-12-23	13,400.00	13,700.00	13,350.00	13,550.00	12,133.31	8,200
2022-12-22	13,600.00	13,650.00	13,400.00	13,600.00	12,178.08	14,058
2022-12-21	13,450.00	13,600.00	13,300.00	13,400.00	11,998.99	2,471
2022-12-20	13,350.00	13,800.00	13,250.00	13,450.00	12,043.76	22,934
2022-12-19	13,600.00	13,850.00	13,250.00	13,450.00	12,043.76	8,996
2022-12-16	13,050.00	13,600.00	12,900.00	13,400.00	11,998.99	5,441
2022-12-15	13,550.00	13,600.00	13,200.00	13,300.00	11,909.45	7,061
2022-12-14	13,550.00	13,700.00	13,500.00	13,600.00	12,178.08	4,432
2022-12-13	13,500.00	13,600.00	13,350.00	13,550.00	12,133.31	4,225
2022-12-12	13,950.00	13,950.00	13,400.00	13,500.00	12,088.54	15,535
2022-12-09	13,400.00	13,900.00	13,200.00	13,850.00	12,401.94	23,871
2022-12-08	13,300.00	13,450.00	12,650.00	13,200.00	11,819.90	9,854
2022-12-07	13,350.00	13,450.00	13,050.00	13,300.00	11,909.45	12,437
2022-12-06	13,850.00	13,850.00	13,050.00	13,100.00	11,730.36	20,659
2022-12-05	13,500.00	13,950.00	13,400.00	13,900.00	12,446.71	32,691
2022-12-02	12,950.00	13,700.00	12,750.00	13,250.00	11,864.67	34,483
2022-12-01	13,100.00	13,100.00	12,550.00	12,950.00	11,596.04	15,161
2022-11-30	12,900.00	13,050.00	12,500.00	12,900.00	11,551.27	17,996
2022-11-29	12,500.00	12,850.00	12,250.00	12,850.00	11,506.49	20,826
2022-11-28	12,050.00	12,600.00	11,600.00	12,550.00	11,237.86	35,116
2022-11-25	11,800.00	12,100.00	11,800.00	12,100.00	10,834.91	3,263
2022-11-24	11,700.00	12,100.00	11,650.00	12,000.00	10,745.36	8,539
2022-11-23	11,650.00	11,800.00	11,500.00	11,650.00	10,431.96	5,064
2022-11-22	11,350.00	11,500.00	11,150.00	11,450.00	10,252.87	3,169
2022-11-21	12,200.00	12,250.00	11,400.00	11,400.00	10,208.10	9,040
2022-11-18	11,950.00	12,300.00	11,900.00	12,200.00	10,924.45	10,583
2022-11-17	12,000.00	12,200.00	11,800.00	12,050.00	10,790.14	5,530
2022-11-16	12,600.00	12,600.00	12,050.00	12,200.00	10,924.45	12,448
2022-11-15	12,000.00	12,650.00	11,950.00	12,550.00	11,237.86	38,383
2022-11-14	11,700.00	12,400.00	11,500.00	12,250.00	10,969.23	29,954
2022-11-11	11,550.00	11,900.00	11,400.00	11,750.00	10,521.50	25,965

← NewerPage 16 of 21 · 1,223 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.