Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,560.00 | 12,020.00 | 11,560.00 | 11,990.00 | 11,600.90 | 7,681 |
| 2026-01-19 | 11,700.00 | 11,710.00 | 11,580.00 | 11,680.00 | 11,300.96 | 5,837 |
| 2026-01-16 | 11,610.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,329.99 | 7,131 |
| 2026-01-15 | 11,790.00 | 11,800.00 | 11,560.00 | 11,610.00 | 11,233.23 | 11,727 |
| 2026-01-14 | 11,530.00 | 11,730.00 | 11,500.00 | 11,730.00 | 11,349.34 | 5,350 |
| 2026-01-13 | 11,580.00 | 11,630.00 | 11,450.00 | 11,480.00 | 11,107.45 | 9,042 |
| 2026-01-12 | 11,630.00 | 11,630.00 | 11,410.00 | 11,580.00 | 11,204.21 | 11,621 |
| 2026-01-09 | 11,760.00 | 11,760.00 | 11,540.00 | 11,590.00 | 11,213.88 | 5,526 |
| 2026-01-08 | 11,870.00 | 11,870.00 | 11,540.00 | 11,600.00 | 11,223.56 | 13,291 |
| 2026-01-07 | 12,070.00 | 12,070.00 | 11,770.00 | 11,840.00 | 11,455.77 | 18,503 |
| 2026-01-06 | 12,390.00 | 12,500.00 | 12,050.00 | 12,070.00 | 11,678.31 | 15,228 |
| 2026-01-05 | 12,500.00 | 12,500.00 | 12,210.00 | 12,350.00 | 11,949.22 | 19,864 |
| 2026-01-02 | 11,990.00 | 12,410.00 | 11,990.00 | 12,390.00 | 11,987.92 | 43,229 |
| 2025-12-30 | 12,020.00 | 12,050.00 | 11,840.00 | 11,990.00 | 11,600.90 | 4,865 |
| 2025-12-29 | 12,180.00 | 12,180.00 | 11,960.00 | 11,990.00 | 11,600.90 | 899 |
| 2025-12-26 | 12,050.00 | 12,060.00 | 11,940.00 | 12,040.00 | 11,649.28 | 7,469 |
| 2025-12-24 | 11,930.00 | 12,180.00 | 11,930.00 | 12,050.00 | 11,658.95 | 6,052 |
| 2025-12-23 | 12,120.00 | 12,120.00 | 11,960.00 | 11,970.00 | 11,581.55 | 2,602 |
| 2025-12-22 | 12,070.00 | 12,110.00 | 11,940.00 | 12,030.00 | 11,639.60 | 8,218 |
| 2025-12-19 | 11,960.00 | 12,030.00 | 11,870.00 | 12,030.00 | 11,639.60 | 11,523 |
| 2025-12-18 | 12,010.00 | 12,010.00 | 11,880.00 | 11,930.00 | 11,542.85 | 10,358 |
| 2025-12-17 | 12,010.00 | 12,080.00 | 11,940.00 | 12,020.00 | 11,629.93 | 11,831 |
| 2025-12-16 | 12,030.00 | 12,030.00 | 11,900.00 | 12,010.00 | 11,620.25 | 11,793 |
| 2025-12-15 | 11,900.00 | 12,070.00 | 11,900.00 | 12,030.00 | 11,639.60 | 7,464 |
| 2025-12-12 | 12,050.00 | 12,160.00 | 12,040.00 | 12,050.00 | 11,658.95 | 12,286 |
| 2025-12-11 | 12,060.00 | 12,220.00 | 11,950.00 | 12,050.00 | 11,658.95 | 10,756 |
| 2025-12-10 | 12,170.00 | 12,170.00 | 12,010.00 | 12,030.00 | 11,639.60 | 12,186 |
| 2025-12-09 | 12,290.00 | 12,320.00 | 12,150.00 | 12,170.00 | 11,775.06 | 10,905 |
| 2025-12-08 | 12,430.00 | 12,460.00 | 12,200.00 | 12,260.00 | 11,862.14 | 4,796 |
| 2025-12-05 | 12,400.00 | 12,460.00 | 12,300.00 | 12,430.00 | 12,026.62 | 10,539 |
| 2025-12-04 | 12,500.00 | 12,500.00 | 12,320.00 | 12,380.00 | 11,978.25 | 5,386 |
| 2025-12-03 | 12,440.00 | 12,540.00 | 12,310.00 | 12,490.00 | 12,084.68 | 8,562 |
| 2025-12-02 | 12,500.00 | 12,500.00 | 12,200.00 | 12,440.00 | 12,036.30 | 8,302 |
| 2025-12-01 | 12,100.00 | 12,500.00 | 12,100.00 | 12,470.00 | 12,065.32 | 17,352 |
| 2025-11-28 | 12,080.00 | 12,280.00 | 12,060.00 | 12,180.00 | 11,784.74 | 8,295 |
| 2025-11-27 | 12,270.00 | 12,340.00 | 12,000.00 | 12,080.00 | 11,687.98 | 11,145 |
| 2025-11-26 | 12,160.00 | 12,300.00 | 12,160.00 | 12,230.00 | 11,833.11 | 11,516 |
| 2025-11-25 | 12,620.00 | 12,640.00 | 12,150.00 | 12,150.00 | 11,755.71 | 22,891 |
| 2025-11-24 | 13,000.00 | 13,050.00 | 12,590.00 | 12,590.00 | 12,181.43 | 14,222 |
| 2025-11-21 | 13,100.00 | 13,190.00 | 12,330.00 | 13,000.00 | 12,578.13 | 23,843 |
| 2025-11-20 | 12,400.00 | 13,210.00 | 12,270.00 | 13,160.00 | 12,732.93 | 70,596 |
| 2025-11-19 | 12,000.00 | 12,430.00 | 11,960.00 | 12,400.00 | 11,997.60 | 50,823 |
| 2025-11-18 | 12,100.00 | 12,210.00 | 11,910.00 | 11,980.00 | 11,591.23 | 12,425 |
| 2025-11-17 | 12,090.00 | 12,330.00 | 11,940.00 | 12,180.00 | 11,784.74 | 15,219 |
| 2025-11-14 | 12,080.00 | 12,170.00 | 11,920.00 | 12,090.00 | 11,697.66 | 37,432 |
| 2025-11-13 | 12,030.00 | 12,150.00 | 11,920.00 | 12,140.00 | 11,746.03 | 14,291 |
| 2025-11-12 | 11,720.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,610.58 | 20,556 |
| 2025-11-11 | 11,990.00 | 12,020.00 | 11,700.00 | 11,710.00 | 11,329.99 | 28,777 |
| 2025-11-10 | 11,600.00 | 12,010.00 | 11,400.00 | 11,990.00 | 11,600.90 | 28,041 |
| 2025-11-07 | 11,030.00 | 11,850.00 | 11,030.00 | 11,450.00 | 11,078.43 | 86,550 |
| 2025-11-06 | 10,850.00 | 10,920.00 | 10,750.00 | 10,890.00 | 10,536.60 | 25,115 |
| 2025-11-05 | 11,190.00 | 11,190.00 | 10,750.00 | 10,780.00 | 10,430.17 | 37,034 |
| 2025-11-04 | 11,060.00 | 11,190.00 | 11,000.00 | 11,140.00 | 10,778.49 | 24,187 |
| 2025-11-03 | 10,980.00 | 11,220.00 | 10,980.00 | 11,060.00 | 10,701.08 | 40,620 |
| 2025-10-31 | 11,180.00 | 11,190.00 | 10,870.00 | 10,940.00 | 10,584.98 | 32,516 |
| 2025-10-30 | 11,100.00 | 11,290.00 | 11,090.00 | 11,180.00 | 10,817.19 | 21,624 |
| 2025-10-29 | 11,180.00 | 11,180.00 | 10,920.00 | 11,070.00 | 10,710.76 | 33,485 |
| 2025-10-28 | 10,970.00 | 11,200.00 | 10,950.00 | 11,180.00 | 10,817.19 | 15,269 |
| 2025-10-27 | 10,870.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,643.03 | 21,899 |
| 2025-10-24 | 10,820.00 | 10,950.00 | 10,780.00 | 10,850.00 | 10,497.90 | 7,636 |
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.