Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,200.00	17,700.00	16,600.00	17,700.00	15,849.41	43,502
2022-02-17	16,650.00	17,550.00	16,450.00	17,200.00	15,401.69	58,696
2022-02-16	16,250.00	16,700.00	16,200.00	16,600.00	14,864.42	26,774
2022-02-15	16,100.00	16,750.00	15,850.00	16,100.00	14,416.70	27,434
2022-02-14	16,100.00	16,350.00	15,700.00	16,000.00	14,327.15	14,490
2022-02-11	16,400.00	16,600.00	16,000.00	16,200.00	14,506.24	11,566
2022-02-10	16,200.00	16,800.00	16,050.00	16,450.00	14,730.10	58,420
2022-02-09	15,400.00	16,050.00	15,400.00	16,050.00	14,371.93	18,243
2022-02-08	15,400.00	15,600.00	15,100.00	15,400.00	13,789.88	11,780
2022-02-07	15,200.00	15,500.00	15,050.00	15,400.00	13,789.88	10,847
2022-02-04	14,800.00	15,350.00	14,450.00	15,300.00	13,700.34	18,496
2022-02-03	14,500.00	14,750.00	14,400.00	14,550.00	13,028.75	17,078
2022-01-28	14,050.00	14,450.00	14,050.00	14,400.00	12,894.44	39,790
2022-01-27	14,650.00	14,650.00	14,000.00	14,200.00	12,715.35	16,560
2022-01-26	14,650.00	14,850.00	14,350.00	14,650.00	13,118.30	14,940
2022-01-25	14,750.00	14,950.00	14,450.00	14,650.00	13,118.30	19,971
2022-01-24	15,300.00	15,300.00	14,900.00	14,900.00	13,342.16	22,799
2022-01-21	15,400.00	15,500.00	15,100.00	15,350.00	13,745.11	19,200
2022-01-20	15,200.00	15,450.00	15,000.00	15,400.00	13,789.88	13,003
2022-01-19	15,150.00	15,350.00	15,050.00	15,200.00	13,610.80	9,668
2022-01-18	15,500.00	15,550.00	15,200.00	15,200.00	13,610.80	12,316
2022-01-17	15,900.00	15,950.00	15,400.00	15,500.00	13,879.43	13,099
2022-01-14	16,050.00	16,100.00	15,800.00	15,900.00	14,237.61	17,118
2022-01-13	16,100.00	16,300.00	15,900.00	16,250.00	14,551.01	6,049
2022-01-12	16,050.00	16,200.00	15,800.00	16,100.00	14,416.70	14,226
2022-01-11	16,500.00	16,550.00	15,850.00	16,050.00	14,371.93	16,008
2022-01-10	16,850.00	16,850.00	15,950.00	16,450.00	14,730.10	27,842
2022-01-07	16,850.00	17,200.00	16,600.00	16,900.00	15,133.06	15,324
2022-01-06	16,850.00	17,050.00	16,700.00	16,850.00	15,088.28	4,825
2022-01-05	17,250.00	17,250.00	16,850.00	16,850.00	15,088.28	7,295
2022-01-04	17,300.00	17,300.00	17,050.00	17,250.00	15,446.46	8,688
2022-01-03	17,150.00	17,250.00	16,900.00	17,200.00	15,401.69	15,314
2021-12-30	17,350.00	17,350.00	16,600.00	16,900.00	15,133.06	15,561
2021-12-29	17,100.00	17,250.00	16,850.00	17,000.00	15,222.60	9,202
2021-12-28	17,200.00	17,300.00	16,950.00	17,250.00	15,039.03	8,598
2021-12-27	17,200.00	17,300.00	17,000.00	17,200.00	14,995.44	8,939
2021-12-24	16,650.00	17,200.00	16,550.00	17,150.00	14,951.85	17,998
2021-12-23	16,600.00	16,900.00	16,500.00	16,600.00	14,472.35	8,661
2021-12-22	16,750.00	16,750.00	16,450.00	16,700.00	14,559.53	9,870
2021-12-21	16,650.00	16,700.00	16,450.00	16,650.00	14,515.94	5,601
2021-12-20	17,050.00	17,050.00	16,550.00	16,650.00	14,515.94	7,372
2021-12-17	17,000.00	17,000.00	16,750.00	17,000.00	14,821.08	4,454
2021-12-16	17,150.00	17,300.00	16,750.00	17,000.00	14,821.08	10,457
2021-12-15	16,850.00	17,400.00	16,850.00	17,300.00	15,082.62	21,963
2021-12-14	16,850.00	17,200.00	16,700.00	17,050.00	14,864.67	10,206
2021-12-13	17,000.00	17,200.00	16,750.00	16,950.00	14,777.48	11,314
2021-12-10	17,150.00	17,250.00	16,850.00	17,000.00	14,821.08	8,739
2021-12-09	16,950.00	17,100.00	16,800.00	17,050.00	14,864.67	8,431
2021-12-08	17,100.00	17,200.00	16,750.00	16,800.00	14,646.71	13,464
2021-12-07	16,800.00	17,050.00	16,550.00	17,050.00	14,864.67	14,030
2021-12-06	16,150.00	16,800.00	16,150.00	16,800.00	14,646.71	9,640
2021-12-03	16,250.00	16,500.00	16,050.00	16,500.00	14,385.16	10,437
2021-12-02	15,150.00	16,100.00	15,100.00	16,000.00	13,949.25	18,495
2021-12-01	15,200.00	15,600.00	15,000.00	15,500.00	13,513.33	23,437
2021-11-30	15,900.00	16,100.00	15,200.00	15,200.00	13,251.79	56,786
2021-11-29	15,900.00	16,150.00	15,800.00	15,950.00	13,905.66	32,395
2021-11-26	16,750.00	16,800.00	16,200.00	16,300.00	14,210.80	33,757
2021-11-25	16,900.00	16,900.00	16,650.00	16,800.00	14,646.71	19,774
2021-11-24	17,000.00	17,050.00	16,850.00	16,950.00	14,777.48	14,099
2021-11-23	17,000.00	17,200.00	16,900.00	17,000.00	14,821.08	19,633

← NewerPage 20 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.