Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14,250.00 | 14,300.00 | 14,100.00 | 14,250.00 | 12,760.12 | 3,812 |
| 2022-08-11 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 12,715.35 | 2,670 |
| 2022-08-10 | 14,200.00 | 14,200.00 | 14,050.00 | 14,100.00 | 12,625.80 | 4,935 |
| 2022-08-09 | 14,150.00 | 14,200.00 | 14,000.00 | 14,200.00 | 12,715.35 | 4,264 |
| 2022-08-08 | 14,150.00 | 14,250.00 | 14,000.00 | 14,150.00 | 12,670.58 | 5,666 |
| 2022-08-05 | 14,150.00 | 14,250.00 | 14,100.00 | 14,150.00 | 12,670.58 | 3,093 |
| 2022-08-04 | 14,400.00 | 14,400.00 | 14,050.00 | 14,100.00 | 12,625.80 | 5,608 |
| 2022-08-03 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 12,670.58 | 4,879 |
| 2022-08-02 | 14,100.00 | 14,250.00 | 14,000.00 | 14,100.00 | 12,625.80 | 6,489 |
| 2022-08-01 | 14,300.00 | 14,350.00 | 13,950.00 | 14,200.00 | 12,715.35 | 9,450 |
| 2022-07-29 | 14,200.00 | 14,400.00 | 14,050.00 | 14,250.00 | 12,760.12 | 9,815 |
| 2022-07-28 | 14,750.00 | 14,750.00 | 13,900.00 | 14,200.00 | 12,715.35 | 31,155 |
| 2022-07-27 | 14,800.00 | 14,850.00 | 14,400.00 | 14,600.00 | 13,073.53 | 23,323 |
| 2022-07-26 | 14,900.00 | 15,150.00 | 14,550.00 | 15,100.00 | 13,521.25 | 5,246 |
| 2022-07-25 | 14,850.00 | 15,100.00 | 14,600.00 | 14,950.00 | 13,386.93 | 2,450 |
| 2022-07-22 | 14,900.00 | 15,000.00 | 14,750.00 | 14,900.00 | 13,342.16 | 3,003 |
| 2022-07-21 | 14,700.00 | 14,750.00 | 14,350.00 | 14,750.00 | 13,207.84 | 3,755 |
| 2022-07-20 | 14,450.00 | 14,800.00 | 14,450.00 | 14,700.00 | 13,163.07 | 5,225 |
| 2022-07-19 | 14,450.00 | 14,500.00 | 14,250.00 | 14,400.00 | 12,894.44 | 3,558 |
| 2022-07-18 | 14,350.00 | 14,500.00 | 14,250.00 | 14,450.00 | 12,939.21 | 2,040 |
| 2022-07-15 | 14,550.00 | 14,550.00 | 14,200.00 | 14,300.00 | 12,804.89 | 2,406 |
| 2022-07-14 | 14,550.00 | 14,600.00 | 14,400.00 | 14,550.00 | 13,028.75 | 2,935 |
| 2022-07-13 | 14,500.00 | 14,650.00 | 14,200.00 | 14,500.00 | 12,983.98 | 6,003 |
| 2022-07-12 | 14,350.00 | 14,500.00 | 14,050.00 | 14,500.00 | 12,983.98 | 8,434 |
| 2022-07-11 | 14,450.00 | 14,450.00 | 14,250.00 | 14,350.00 | 12,849.67 | 2,570 |
| 2022-07-08 | 14,550.00 | 14,600.00 | 14,300.00 | 14,450.00 | 12,939.21 | 3,666 |
| 2022-07-07 | 14,250.00 | 14,500.00 | 14,200.00 | 14,450.00 | 12,939.21 | 5,225 |
| 2022-07-06 | 14,250.00 | 14,350.00 | 14,050.00 | 14,200.00 | 12,715.35 | 6,185 |
| 2022-07-05 | 14,250.00 | 14,450.00 | 14,000.00 | 14,250.00 | 12,760.12 | 19,370 |
| 2022-07-04 | 14,450.00 | 14,450.00 | 14,100.00 | 14,200.00 | 12,715.35 | 3,859 |
| 2022-07-01 | 14,350.00 | 14,950.00 | 14,150.00 | 14,350.00 | 12,849.67 | 6,471 |
| 2022-06-30 | 15,100.00 | 15,100.00 | 14,300.00 | 14,450.00 | 12,939.21 | 7,242 |
| 2022-06-29 | 14,650.00 | 15,100.00 | 14,450.00 | 15,000.00 | 13,431.71 | 9,892 |
| 2022-06-28 | 14,950.00 | 15,050.00 | 14,600.00 | 14,950.00 | 13,386.93 | 3,558 |
| 2022-06-27 | 14,500.00 | 14,950.00 | 14,300.00 | 14,950.00 | 13,386.93 | 9,373 |
| 2022-06-24 | 14,250.00 | 14,600.00 | 14,200.00 | 14,400.00 | 12,894.44 | 6,481 |
| 2022-06-23 | 14,350.00 | 14,750.00 | 14,000.00 | 14,250.00 | 12,760.12 | 20,668 |
| 2022-06-22 | 15,300.00 | 15,450.00 | 14,350.00 | 14,500.00 | 12,983.98 | 13,536 |
| 2022-06-21 | 14,850.00 | 15,450.00 | 14,850.00 | 15,300.00 | 13,700.34 | 4,322 |
| 2022-06-20 | 15,400.00 | 15,500.00 | 14,800.00 | 15,250.00 | 13,655.57 | 5,158 |
| 2022-06-17 | 15,150.00 | 15,400.00 | 14,950.00 | 15,350.00 | 13,745.11 | 4,959 |
| 2022-06-16 | 15,800.00 | 15,850.00 | 15,250.00 | 15,500.00 | 13,879.43 | 2,754 |
| 2022-06-15 | 15,050.00 | 15,500.00 | 14,950.00 | 15,500.00 | 13,879.43 | 19,142 |
| 2022-06-14 | 15,450.00 | 15,650.00 | 15,100.00 | 15,300.00 | 13,700.34 | 14,366 |
| 2022-06-13 | 16,350.00 | 16,350.00 | 15,650.00 | 15,650.00 | 14,013.75 | 9,936 |
| 2022-06-10 | 16,500.00 | 16,500.00 | 16,200.00 | 16,350.00 | 14,640.56 | 9,053 |
| 2022-06-09 | 16,550.00 | 16,650.00 | 16,450.00 | 16,600.00 | 14,864.42 | 7,197 |
| 2022-06-08 | 16,800.00 | 16,850.00 | 16,500.00 | 16,650.00 | 14,909.19 | 8,373 |
| 2022-06-07 | 16,950.00 | 17,100.00 | 16,650.00 | 16,700.00 | 14,953.97 | 10,585 |
| 2022-06-03 | 17,000.00 | 17,050.00 | 16,850.00 | 17,000.00 | 15,222.60 | 12,550 |
| 2022-06-02 | 17,300.00 | 17,450.00 | 16,850.00 | 16,900.00 | 15,133.06 | 13,777 |
| 2022-05-31 | 17,300.00 | 17,400.00 | 17,100.00 | 17,350.00 | 15,536.01 | 15,898 |
| 2022-05-30 | 16,950.00 | 17,350.00 | 16,950.00 | 17,250.00 | 15,446.46 | 10,084 |
| 2022-05-27 | 16,700.00 | 17,050.00 | 16,700.00 | 17,050.00 | 15,267.37 | 10,888 |
| 2022-05-26 | 16,700.00 | 16,900.00 | 16,550.00 | 16,600.00 | 14,864.42 | 10,872 |
| 2022-05-25 | 16,650.00 | 16,900.00 | 16,550.00 | 16,700.00 | 14,953.97 | 8,354 |
| 2022-05-24 | 16,850.00 | 16,900.00 | 16,650.00 | 16,750.00 | 14,998.74 | 4,584 |
| 2022-05-23 | 17,250.00 | 17,250.00 | 16,800.00 | 16,850.00 | 15,088.28 | 4,177 |
| 2022-05-20 | 16,700.00 | 16,900.00 | 16,700.00 | 16,900.00 | 15,133.06 | 3,201 |
| 2022-05-19 | 16,800.00 | 16,950.00 | 16,450.00 | 16,700.00 | 14,953.97 | 9,563 |
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.