Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11,700.00	11,850.00	11,650.00	11,850.00	11,850.00	20,065
2026-04-16	11,640.00	11,710.00	11,610.00	11,700.00	11,700.00	7,145
2026-04-15	11,610.00	11,720.00	11,520.00	11,610.00	11,610.00	14,001
2026-04-14	11,450.00	11,580.00	11,430.00	11,520.00	11,520.00	20,189
2026-04-13	11,400.00	11,510.00	11,260.00	11,450.00	11,450.00	6,191
2026-04-10	11,310.00	11,460.00	11,300.00	11,400.00	11,400.00	5,912
2026-04-09	11,480.00	11,480.00	11,300.00	11,300.00	11,300.00	6,472
2026-04-08	11,410.00	11,530.00	11,360.00	11,380.00	11,380.00	12,395
2026-04-07	11,520.00	11,590.00	11,270.00	11,280.00	11,280.00	19,360
2026-04-06	11,650.00	11,660.00	11,510.00	11,510.00	11,510.00	20,964
2026-04-03	11,680.00	11,730.00	11,560.00	11,640.00	11,640.00	6,521
2026-04-02	11,900.00	11,930.00	11,620.00	11,660.00	11,660.00	18,393
2026-04-01	11,700.00	11,900.00	11,700.00	11,900.00	11,900.00	20,809
2026-03-31	11,990.00	11,990.00	11,700.00	11,700.00	11,700.00	15,591
2026-03-30	12,000.00	12,070.00	11,900.00	12,070.00	12,070.00	11,338
2026-03-27	12,170.00	12,520.00	11,960.00	12,480.00	12,075.00	35,213
2026-03-26	12,270.00	12,270.00	12,180.00	12,180.00	11,784.74	7,127
2026-03-25	12,130.00	12,340.00	12,130.00	12,280.00	11,881.49	14,287
2026-03-24	12,170.00	12,190.00	12,040.00	12,150.00	11,755.71	15,287
2026-03-23	12,440.00	12,440.00	11,960.00	12,130.00	11,736.36	23,514
2026-03-20	12,170.00	12,500.00	12,130.00	12,460.00	12,055.65	13,473
2026-03-19	12,410.00	12,410.00	12,120.00	12,160.00	11,765.38	17,955
2026-03-18	12,280.00	12,600.00	12,220.00	12,410.00	12,007.27	12,739
2026-03-17	12,230.00	12,360.00	12,200.00	12,280.00	11,881.49	17,449
2026-03-16	12,290.00	12,300.00	12,090.00	12,230.00	11,833.11	13,314
2026-03-13	12,240.00	12,330.00	12,050.00	12,290.00	11,891.17	8,510
2026-03-12	12,410.00	12,410.00	12,210.00	12,270.00	11,871.81	9,210
2026-03-11	12,240.00	12,470.00	12,180.00	12,420.00	12,016.95	13,786
2026-03-10	12,010.00	12,180.00	12,010.00	12,180.00	11,784.74	22,261
2026-03-09	12,340.00	12,340.00	11,880.00	11,980.00	11,591.23	15,632
2026-03-06	12,380.00	12,500.00	12,240.00	12,500.00	12,094.35	11,557
2026-03-05	12,340.00	12,580.00	12,240.00	12,380.00	11,978.25	15,665
2026-03-04	12,260.00	12,740.00	11,830.00	11,850.00	11,465.44	33,350
2026-03-03	13,150.00	13,150.00	12,900.00	12,900.00	12,481.37	56,933
2026-02-27	13,400.00	13,450.00	13,130.00	13,270.00	12,839.36	37,582
2026-02-26	13,300.00	13,620.00	13,280.00	13,400.00	12,965.14	18,826
2026-02-25	13,630.00	13,650.00	13,370.00	13,650.00	13,207.03	25,175
2026-02-24	13,620.00	13,810.00	13,450.00	13,600.00	13,158.65	28,594
2026-02-23	13,410.00	13,680.00	13,410.00	13,610.00	13,168.33	24,372
2026-02-20	13,500.00	13,630.00	13,230.00	13,410.00	12,974.82	12,818
2026-02-19	13,450.00	13,700.00	13,360.00	13,500.00	13,061.90	45,613
2026-02-13	13,000.00	13,400.00	12,940.00	13,320.00	12,887.74	23,430
2026-02-12	12,950.00	13,140.00	12,880.00	12,980.00	12,558.77	14,209
2026-02-11	12,850.00	13,410.00	12,820.00	12,950.00	12,529.75	39,351
2026-02-10	12,770.00	12,860.00	12,650.00	12,820.00	12,403.97	28,971
2026-02-09	12,250.00	13,040.00	12,250.00	12,770.00	12,355.59	145,679
2026-02-06	12,350.00	12,350.00	12,030.00	12,160.00	11,765.38	24,173
2026-02-05	12,350.00	12,610.00	12,340.00	12,380.00	11,978.25	23,129
2026-02-04	12,220.00	12,390.00	12,200.00	12,350.00	11,949.22	10,305
2026-02-03	12,160.00	12,320.00	12,120.00	12,260.00	11,862.14	16,255
2026-02-02	12,150.00	12,230.00	11,940.00	12,110.00	11,717.01	13,814
2026-01-30	12,200.00	12,300.00	12,130.00	12,170.00	11,775.06	10,885
2026-01-29	12,120.00	12,320.00	11,530.00	12,200.00	11,804.09	17,997
2026-01-28	12,310.00	12,320.00	11,820.00	12,120.00	11,726.68	24,359
2026-01-27	12,380.00	12,440.00	12,270.00	12,310.00	11,910.52	17,592
2026-01-26	12,290.00	12,370.00	12,230.00	12,310.00	11,910.52	6,896
2026-01-23	12,140.00	12,350.00	12,060.00	12,290.00	11,891.17	28,114
2026-01-22	11,680.00	12,140.00	11,580.00	12,080.00	11,687.98	31,835
2026-01-21	11,820.00	11,950.00	11,700.00	11,760.00	11,378.37	16,933
2026-01-20	11,560.00	12,020.00	11,560.00	11,990.00	11,600.90	7,681

← NewerPage 3 of 21 · 1,225 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.