Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 17,250.00 | 17,350.00 | 16,900.00 | 17,200.00 | 14,995.44 | 25,082 |
| 2021-11-19 | 17,200.00 | 17,450.00 | 17,000.00 | 17,250.00 | 15,039.03 | 23,721 |
| 2021-11-18 | 17,400.00 | 17,550.00 | 17,100.00 | 17,300.00 | 15,082.62 | 20,441 |
| 2021-11-17 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 15,169.81 | 19,754 |
| 2021-11-16 | 17,800.00 | 17,850.00 | 17,550.00 | 17,800.00 | 15,518.54 | 17,580 |
| 2021-11-15 | 17,700.00 | 17,800.00 | 17,450.00 | 17,700.00 | 15,431.36 | 10,371 |
| 2021-11-12 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 15,256.99 | 14,134 |
| 2021-11-11 | 17,600.00 | 17,750.00 | 17,350.00 | 17,450.00 | 15,213.40 | 21,901 |
| 2021-11-10 | 17,850.00 | 17,900.00 | 17,600.00 | 17,700.00 | 15,431.36 | 23,003 |
| 2021-11-09 | 18,000.00 | 18,150.00 | 17,850.00 | 17,950.00 | 15,649.31 | 9,861 |
| 2021-11-08 | 17,650.00 | 17,900.00 | 17,650.00 | 17,850.00 | 15,562.13 | 25,459 |
| 2021-11-05 | 18,350.00 | 18,350.00 | 17,800.00 | 17,850.00 | 15,562.13 | 27,031 |
| 2021-11-04 | 18,450.00 | 18,500.00 | 18,000.00 | 18,200.00 | 15,867.27 | 24,637 |
| 2021-11-03 | 18,650.00 | 18,700.00 | 18,300.00 | 18,400.00 | 16,041.64 | 11,838 |
| 2021-11-02 | 18,550.00 | 18,700.00 | 18,250.00 | 18,550.00 | 16,172.41 | 20,907 |
| 2021-11-01 | 18,250.00 | 18,650.00 | 18,200.00 | 18,350.00 | 15,998.04 | 60,427 |
| 2021-10-29 | 18,550.00 | 18,550.00 | 18,200.00 | 18,250.00 | 15,910.86 | 38,974 |
| 2021-10-28 | 18,450.00 | 18,550.00 | 18,100.00 | 18,350.00 | 15,998.04 | 45,400 |
| 2021-10-27 | 19,050.00 | 19,050.00 | 18,300.00 | 18,450.00 | 16,085.23 | 131,724 |
| 2021-10-26 | 19,300.00 | 19,350.00 | 18,950.00 | 19,050.00 | 16,608.32 | 60,212 |
| 2021-10-25 | 18,650.00 | 19,350.00 | 18,500.00 | 19,100.00 | 16,651.92 | 72,101 |
| 2021-10-22 | 19,000.00 | 19,000.00 | 18,600.00 | 18,650.00 | 16,259.59 | 44,849 |
| 2021-10-21 | 19,250.00 | 19,400.00 | 18,750.00 | 18,900.00 | 16,477.55 | 35,544 |
| 2021-10-20 | 19,600.00 | 19,600.00 | 19,200.00 | 19,350.00 | 16,869.87 | 22,748 |
| 2021-10-19 | 19,300.00 | 19,600.00 | 19,150.00 | 19,350.00 | 16,869.87 | 23,509 |
| 2021-10-18 | 19,300.00 | 19,300.00 | 19,100.00 | 19,250.00 | 16,782.69 | 29,860 |
| 2021-10-15 | 19,200.00 | 19,500.00 | 19,100.00 | 19,200.00 | 16,739.10 | 133,417 |
| 2021-10-14 | 18,850.00 | 19,200.00 | 18,700.00 | 19,150.00 | 16,695.51 | 17,031 |
← NewerPage 21 of 21 · 1,228 trading days
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.