Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,550.00	17,550.00	16,900.00	17,000.00	15,222.60	12,455
2022-05-17	17,400.00	17,400.00	16,900.00	17,150.00	15,356.92	19,723
2022-05-16	17,300.00	17,750.00	17,300.00	17,500.00	15,670.32	7,197
2022-05-13	17,350.00	17,650.00	17,250.00	17,450.00	15,625.55	12,122
2022-05-12	17,500.00	17,800.00	17,350.00	17,450.00	15,625.55	15,309
2022-05-11	17,500.00	18,100.00	17,500.00	18,000.00	16,118.05	7,643
2022-05-10	17,600.00	17,850.00	17,000.00	17,750.00	15,894.19	13,535
2022-05-09	18,000.00	18,150.00	17,700.00	17,850.00	15,983.73	9,799
2022-05-06	17,950.00	18,200.00	17,850.00	18,000.00	16,118.05	8,650
2022-05-04	18,600.00	18,600.00	18,000.00	18,250.00	16,341.91	20,846
2022-05-03	19,250.00	19,350.00	18,450.00	18,600.00	16,655.32	26,546
2022-05-02	19,050.00	19,500.00	18,600.00	19,250.00	17,237.36	29,458
2022-04-29	19,400.00	19,950.00	18,800.00	19,100.00	17,103.04	56,200
2022-04-28	18,200.00	19,250.00	18,200.00	19,000.00	17,013.49	81,476
2022-04-27	18,200.00	18,200.00	17,700.00	18,150.00	16,252.36	16,688
2022-04-26	18,100.00	18,450.00	18,000.00	18,400.00	16,476.23	14,275
2022-04-25	18,300.00	18,650.00	17,750.00	18,000.00	16,118.05	24,249
2022-04-22	18,550.00	18,650.00	18,250.00	18,650.00	16,700.09	11,955
2022-04-21	18,850.00	18,850.00	18,400.00	18,600.00	16,655.32	11,811
2022-04-20	18,900.00	18,950.00	18,650.00	18,750.00	16,789.63	14,361
2022-04-19	19,100.00	19,100.00	18,600.00	19,000.00	17,013.49	16,493
2022-04-18	18,450.00	19,250.00	18,350.00	18,950.00	16,968.72	58,552
2022-04-15	18,550.00	18,700.00	18,250.00	18,450.00	16,521.00	15,966
2022-04-14	18,450.00	18,600.00	18,200.00	18,600.00	16,655.32	19,601
2022-04-13	17,800.00	18,400.00	17,700.00	18,350.00	16,431.45	19,460
2022-04-12	17,800.00	17,850.00	17,450.00	17,750.00	15,894.19	11,286
2022-04-11	17,800.00	18,050.00	17,500.00	17,800.00	15,938.96	6,862
2022-04-08	17,950.00	18,100.00	17,550.00	17,750.00	15,894.19	14,362
2022-04-07	18,400.00	18,400.00	17,850.00	17,950.00	16,073.27	17,121
2022-04-06	18,050.00	18,500.00	17,950.00	18,400.00	16,476.23	20,844
2022-04-05	18,250.00	18,350.00	17,800.00	18,150.00	16,252.36	8,001
2022-04-04	18,000.00	18,500.00	18,000.00	18,250.00	16,341.91	33,898
2022-04-01	17,050.00	18,000.00	16,950.00	17,900.00	16,028.50	31,959
2022-03-31	17,000.00	17,150.00	16,800.00	17,050.00	15,267.37	9,727
2022-03-30	16,800.00	17,150.00	16,800.00	17,000.00	15,222.60	8,683
2022-03-29	16,600.00	17,000.00	16,600.00	16,800.00	15,043.51	10,856
2022-03-28	16,650.00	16,850.00	16,450.00	16,650.00	14,909.19	8,081
2022-03-25	16,800.00	16,850.00	16,550.00	16,600.00	14,864.42	4,432
2022-03-24	16,800.00	16,900.00	16,500.00	16,700.00	14,953.97	5,600
2022-03-23	16,800.00	16,950.00	16,700.00	16,900.00	15,133.06	8,130
2022-03-22	16,900.00	16,950.00	16,650.00	16,700.00	14,953.97	7,664
2022-03-21	16,500.00	16,750.00	16,400.00	16,650.00	14,909.19	6,382
2022-03-18	16,500.00	16,500.00	16,200.00	16,400.00	14,685.33	4,116
2022-03-17	16,700.00	16,800.00	16,450.00	16,500.00	14,774.88	12,882
2022-03-16	16,300.00	16,500.00	16,050.00	16,400.00	14,685.33	8,665
2022-03-15	15,900.00	16,200.00	15,750.00	16,100.00	14,416.70	6,807
2022-03-14	17,100.00	17,100.00	16,200.00	16,200.00	14,506.24	24,239
2022-03-11	17,100.00	17,350.00	16,850.00	17,150.00	15,356.92	15,944
2022-03-10	17,100.00	17,450.00	16,950.00	16,950.00	15,177.83	17,044
2022-03-08	16,900.00	17,400.00	16,800.00	17,000.00	15,222.60	8,471
2022-03-07	17,750.00	17,850.00	17,100.00	17,400.00	15,580.78	7,127
2022-03-04	17,750.00	17,900.00	17,500.00	17,650.00	15,804.64	8,313
2022-03-03	17,700.00	17,900.00	17,400.00	17,750.00	15,894.19	6,387
2022-03-02	17,450.00	17,700.00	17,200.00	17,650.00	15,804.64	9,264
2022-02-28	17,750.00	17,800.00	17,400.00	17,450.00	15,625.55	10,531
2022-02-25	17,300.00	17,600.00	16,900.00	17,500.00	15,670.32	8,391
2022-02-24	17,500.00	17,500.00	16,950.00	17,250.00	15,446.46	11,520
2022-02-23	17,600.00	17,700.00	17,100.00	17,700.00	15,849.41	11,276
2022-02-22	17,500.00	17,700.00	17,250.00	17,500.00	15,670.32	9,931
2022-02-21	17,650.00	17,800.00	17,250.00	17,700.00	15,849.41	21,820

← NewerPage 19 of 21 · 1,228 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.