Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,550.00	11,900.00	11,400.00	11,750.00	10,521.50	25,965
2022-11-10	11,400.00	11,400.00	11,050.00	11,300.00	10,118.55	6,650
2022-11-09	11,200.00	11,450.00	11,050.00	11,300.00	10,118.55	8,965
2022-11-08	10,750.00	11,650.00	10,650.00	11,200.00	10,029.01	61,819
2022-11-07	10,700.00	10,700.00	10,450.00	10,650.00	9,536.51	7,726
2022-11-04	10,100.00	10,750.00	10,050.00	10,750.00	9,626.06	27,130
2022-11-03	10,100.00	10,250.00	10,050.00	10,100.00	9,044.02	9,427
2022-11-02	10,200.00	10,300.00	10,050.00	10,300.00	9,223.10	17,213
2022-11-01	10,000.00	10,500.00	10,000.00	10,300.00	9,223.10	18,187
2022-10-31	10,200.00	10,200.00	10,000.00	10,000.00	8,954.47	7,166
2022-10-28	10,000.00	10,050.00	9,960.00	10,050.00	8,999.24	12,121
2022-10-27	10,100.00	10,200.00	9,990.00	10,050.00	8,999.24	15,425
2022-10-26	10,300.00	10,400.00	9,910.00	9,990.00	8,945.52	19,336
2022-10-25	10,550.00	10,600.00	10,250.00	10,400.00	9,312.65	11,560
2022-10-24	10,650.00	10,800.00	10,500.00	10,600.00	9,491.74	4,212
2022-10-21	10,800.00	10,850.00	10,550.00	10,550.00	9,446.97	5,123
2022-10-20	11,000.00	11,000.00	10,550.00	10,800.00	9,670.83	8,625
2022-10-19	11,150.00	11,200.00	10,850.00	11,000.00	9,849.92	3,180
2022-10-18	11,050.00	11,150.00	11,000.00	11,150.00	9,984.23	2,625
2022-10-17	11,050.00	11,100.00	10,850.00	11,050.00	9,894.69	3,008
2022-10-14	10,700.00	11,150.00	10,700.00	11,100.00	9,939.46	8,734
2022-10-13	10,950.00	10,950.00	10,300.00	10,650.00	9,536.51	15,305
2022-10-12	10,900.00	11,150.00	10,850.00	10,950.00	9,805.15	5,859
2022-10-11	11,600.00	11,650.00	11,000.00	11,200.00	10,029.01	14,261
2022-10-07	11,950.00	12,050.00	11,650.00	11,650.00	10,431.96	13,060
2022-10-06	12,000.00	12,150.00	11,900.00	12,050.00	10,790.14	9,241
2022-10-05	12,150.00	12,150.00	11,800.00	11,950.00	10,700.59	16,863
2022-10-04	12,300.00	12,300.00	12,000.00	12,000.00	10,745.36	11,441
2022-09-30	12,550.00	12,550.00	12,000.00	12,150.00	10,879.68	19,587
2022-09-29	12,700.00	12,900.00	12,350.00	12,500.00	11,193.09	22,351
2022-09-28	12,650.00	12,950.00	12,500.00	12,500.00	11,193.09	9,788
2022-09-27	12,750.00	13,000.00	12,650.00	12,800.00	11,461.72	8,320
2022-09-26	12,750.00	12,900.00	12,550.00	12,750.00	11,416.95	17,141
2022-09-23	13,250.00	13,300.00	12,700.00	12,800.00	11,461.72	18,402
2022-09-22	13,350.00	13,400.00	13,100.00	13,250.00	11,864.67	7,320
2022-09-21	13,400.00	13,750.00	13,350.00	13,350.00	11,954.22	13,357
2022-09-20	13,450.00	13,450.00	13,300.00	13,400.00	11,998.99	8,304
2022-09-19	13,600.00	13,600.00	13,350.00	13,400.00	11,998.99	6,128
2022-09-16	13,600.00	13,600.00	13,450.00	13,550.00	12,133.31	6,599
2022-09-15	13,600.00	13,750.00	13,500.00	13,600.00	12,178.08	3,912
2022-09-14	13,550.00	13,650.00	13,450.00	13,600.00	12,178.08	5,179
2022-09-13	13,750.00	13,900.00	13,500.00	13,850.00	12,401.94	5,874
2022-09-08	13,600.00	13,900.00	13,500.00	13,750.00	12,312.40	3,746
2022-09-07	13,700.00	13,700.00	13,400.00	13,600.00	12,178.08	7,556
2022-09-06	13,750.00	13,850.00	13,600.00	13,700.00	12,267.62	7,740
2022-09-05	13,750.00	13,800.00	13,650.00	13,700.00	12,267.62	4,607
2022-09-02	13,850.00	13,850.00	13,650.00	13,700.00	12,267.62	3,587
2022-09-01	13,950.00	13,950.00	13,700.00	13,800.00	12,357.17	3,687
2022-08-31	13,700.00	13,950.00	13,700.00	13,950.00	12,491.49	3,863
2022-08-30	13,650.00	14,000.00	13,600.00	13,850.00	12,401.94	8,978
2022-08-29	13,800.00	13,800.00	13,550.00	13,600.00	12,178.08	10,738
2022-08-26	14,000.00	14,100.00	13,950.00	14,050.00	12,581.03	5,150
2022-08-25	13,850.00	14,000.00	13,850.00	14,000.00	12,536.26	2,696
2022-08-24	13,750.00	13,900.00	13,600.00	13,800.00	12,357.17	4,145
2022-08-23	13,950.00	14,000.00	13,700.00	13,750.00	12,312.40	14,683
2022-08-22	14,050.00	14,100.00	13,950.00	13,950.00	12,491.49	5,552
2022-08-19	14,200.00	14,200.00	14,000.00	14,150.00	12,670.58	5,770
2022-08-18	14,050.00	14,250.00	14,000.00	14,200.00	12,715.35	4,750
2022-08-17	14,150.00	14,350.00	13,950.00	14,200.00	12,715.35	6,969
2022-08-16	14,350.00	14,350.00	14,150.00	14,250.00	12,760.12	2,381

← NewerPage 17 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.