Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10,500.00 | 10,720.00 | 10,470.00 | 10,640.00 | 10,640.00 | 12,549 |
| 2026-07-15 | 10,530.00 | 10,600.00 | 10,430.00 | 10,600.00 | 10,600.00 | 3,825 |
| 2026-07-14 | 10,470.00 | 10,530.00 | 10,300.00 | 10,450.00 | 10,450.00 | 13,567 |
| 2026-07-13 | 10,620.00 | 10,810.00 | 10,390.00 | 10,470.00 | 10,470.00 | 11,548 |
| 2026-07-10 | 10,510.00 | 10,790.00 | 10,390.00 | 10,630.00 | 10,630.00 | 8,999 |
| 2026-07-09 | 10,470.00 | 10,550.00 | 10,230.00 | 10,390.00 | 10,390.00 | 11,821 |
| 2026-07-08 | 10,750.00 | 10,750.00 | 10,420.00 | 10,480.00 | 10,480.00 | 6,257 |
| 2026-07-07 | 10,460.00 | 10,800.00 | 10,460.00 | 10,630.00 | 10,630.00 | 13,765 |
| 2026-07-06 | 10,470.00 | 10,760.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,937 |
| 2026-07-03 | 10,850.00 | 10,870.00 | 10,320.00 | 10,850.00 | 10,850.00 | 5,365 |
| 2026-07-02 | 10,350.00 | 10,740.00 | 10,280.00 | 10,600.00 | 10,600.00 | 15,192 |
| 2026-07-01 | 10,270.00 | 10,370.00 | 10,180.00 | 10,290.00 | 10,290.00 | 6,189 |
| 2026-06-30 | 10,240.00 | 10,290.00 | 9,970.00 | 10,220.00 | 10,220.00 | 10,589 |
| 2026-06-29 | 9,840.00 | 10,350.00 | 9,840.00 | 10,260.00 | 10,260.00 | 7,145 |
| 2026-06-26 | 10,050.00 | 10,050.00 | 9,740.00 | 9,830.00 | 9,830.00 | 18,497 |
| 2026-06-25 | 10,010.00 | 10,070.00 | 9,920.00 | 10,070.00 | 10,070.00 | 5,068 |
| 2026-06-24 | 9,950.00 | 10,010.00 | 9,830.00 | 10,010.00 | 10,010.00 | 6,153 |
| 2026-06-23 | 10,040.00 | 10,040.00 | 9,850.00 | 9,940.00 | 9,940.00 | 16,649 |
| 2026-06-22 | 10,230.00 | 10,230.00 | 9,960.00 | 10,030.00 | 10,030.00 | 7,010 |
| 2026-06-19 | 10,240.00 | 10,260.00 | 10,030.00 | 10,230.00 | 10,230.00 | 9,308 |
| 2026-06-18 | 10,330.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | 7,644 |
| 2026-06-17 | 10,640.00 | 10,640.00 | 10,370.00 | 10,440.00 | 10,440.00 | 6,788 |
| 2026-06-16 | 10,870.00 | 10,870.00 | 10,510.00 | 10,650.00 | 10,650.00 | 18,598 |
| 2026-06-15 | 10,790.00 | 11,050.00 | 10,760.00 | 10,870.00 | 10,870.00 | 11,912 |
| 2026-06-12 | 10,720.00 | 10,840.00 | 10,520.00 | 10,780.00 | 10,780.00 | 19,455 |
| 2026-06-11 | 10,370.00 | 10,680.00 | 10,300.00 | 10,680.00 | 10,680.00 | 13,683 |
| 2026-06-10 | 10,460.00 | 10,480.00 | 10,220.00 | 10,480.00 | 10,480.00 | 19,478 |
| 2026-06-09 | 10,080.00 | 10,520.00 | 10,080.00 | 10,460.00 | 10,460.00 | 16,411 |
| 2026-06-08 | 10,390.00 | 10,390.00 | 9,820.00 | 10,140.00 | 10,140.00 | 20,030 |
| 2026-06-05 | 10,450.00 | 10,530.00 | 10,270.00 | 10,390.00 | 10,390.00 | 7,369 |
| 2026-06-04 | 10,310.00 | 10,560.00 | 10,140.00 | 10,450.00 | 10,450.00 | 13,711 |
| 2026-06-02 | 9,810.00 | 10,390.00 | 9,810.00 | 10,300.00 | 10,300.00 | 32,185 |
| 2026-06-01 | 10,270.00 | 10,300.00 | 9,930.00 | 9,940.00 | 9,940.00 | 25,940 |
| 2026-05-29 | 10,320.00 | 10,380.00 | 10,110.00 | 10,270.00 | 10,270.00 | 15,880 |
| 2026-05-28 | 10,670.00 | 10,750.00 | 10,215.00 | 10,420.00 | 10,420.00 | 21,880 |
| 2026-05-27 | 10,950.00 | 11,160.00 | 10,610.00 | 10,670.00 | 10,670.00 | 12,206 |
| 2026-05-26 | 11,160.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 4,950 |
| 2026-05-22 | 11,030.00 | 11,170.00 | 10,940.00 | 11,160.00 | 11,160.00 | 4,846 |
| 2026-05-21 | 10,760.00 | 11,090.00 | 10,740.00 | 10,830.00 | 10,830.00 | 17,265 |
| 2026-05-20 | 11,010.00 | 11,020.00 | 10,690.00 | 10,750.00 | 10,750.00 | 15,462 |
| 2026-05-19 | 11,080.00 | 11,140.00 | 10,950.00 | 11,020.00 | 11,020.00 | 16,456 |
| 2026-05-18 | 11,270.00 | 11,270.00 | 10,950.00 | 11,050.00 | 11,050.00 | 14,824 |
| 2026-05-15 | 11,470.00 | 11,490.00 | 11,150.00 | 11,280.00 | 11,280.00 | 17,090 |
| 2026-05-14 | 11,160.00 | 11,470.00 | 11,150.00 | 11,470.00 | 11,470.00 | 17,008 |
| 2026-05-13 | 11,010.00 | 11,240.00 | 11,010.00 | 11,160.00 | 11,160.00 | 7,998 |
| 2026-05-12 | 11,730.00 | 11,730.00 | 11,200.00 | 11,220.00 | 11,220.00 | 28,059 |
| 2026-05-11 | 11,910.00 | 12,140.00 | 11,670.00 | 11,750.00 | 11,750.00 | 35,098 |
| 2026-05-08 | 12,090.00 | 12,130.00 | 11,880.00 | 11,940.00 | 11,940.00 | 10,007 |
| 2026-05-07 | 12,020.00 | 12,020.00 | 11,860.00 | 12,000.00 | 12,000.00 | 4,933 |
| 2026-05-06 | 12,200.00 | 12,210.00 | 11,940.00 | 12,020.00 | 12,020.00 | 25,320 |
| 2026-05-04 | 12,050.00 | 12,200.00 | 11,980.00 | 12,160.00 | 12,160.00 | 17,093 |
| 2026-04-30 | 12,300.00 | 12,300.00 | 11,930.00 | 12,040.00 | 12,040.00 | 7,249 |
| 2026-04-29 | 12,560.00 | 12,690.00 | 12,170.00 | 12,210.00 | 12,210.00 | 21,367 |
| 2026-04-28 | 12,380.00 | 12,470.00 | 12,310.00 | 12,340.00 | 12,340.00 | 11,920 |
| 2026-04-27 | 12,470.00 | 12,470.00 | 12,250.00 | 12,380.00 | 12,380.00 | 25,992 |
| 2026-04-24 | 11,940.00 | 12,360.00 | 11,940.00 | 12,350.00 | 12,350.00 | 27,193 |
| 2026-04-23 | 11,980.00 | 12,000.00 | 11,880.00 | 11,940.00 | 11,940.00 | 7,413 |
| 2026-04-22 | 11,990.00 | 11,990.00 | 11,860.00 | 11,980.00 | 11,980.00 | 18,598 |
| 2026-04-21 | 11,970.00 | 12,100.00 | 11,950.00 | 11,990.00 | 11,990.00 | 13,818 |
| 2026-04-20 | 11,870.00 | 12,080.00 | 11,850.00 | 11,960.00 | 11,960.00 | 6,056 |
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.