Amorepacific Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10,840.00	10,950.00	10,740.00	10,800.00	10,449.52	11,131
2025-10-22	10,670.00	10,880.00	10,670.00	10,850.00	10,497.90	10,794
2025-10-21	10,820.00	10,820.00	10,690.00	10,730.00	10,381.79	11,385
2025-10-20	10,720.00	10,800.00	10,580.00	10,760.00	10,410.82	17,981
2025-10-17	10,840.00	10,880.00	10,690.00	10,730.00	10,381.79	25,849
2025-10-16	10,870.00	10,900.00	10,780.00	10,840.00	10,488.22	27,212
2025-10-15	10,890.00	10,890.00	10,750.00	10,870.00	10,517.25	16,962
2025-10-14	10,990.00	10,990.00	10,770.00	10,840.00	10,488.22	18,906
2025-10-13	11,000.00	11,070.00	10,870.00	10,990.00	10,633.35	5,971
2025-10-10	11,370.00	11,370.00	11,010.00	11,090.00	10,730.11	18,978
2025-10-02	11,020.00	11,350.00	10,930.00	11,350.00	10,981.67	11,179
2025-10-01	11,130.00	11,130.00	10,980.00	11,020.00	10,662.38	5,509
2025-09-30	11,120.00	11,170.00	11,010.00	11,130.00	10,768.81	5,283
2025-09-29	10,880.00	11,120.00	10,830.00	11,120.00	10,759.13	17,939
2025-09-26	10,840.00	10,890.00	10,770.00	10,870.00	10,517.25	8,007
2025-09-25	11,090.00	11,090.00	10,850.00	10,990.00	10,633.35	9,131
2025-09-24	11,080.00	11,150.00	11,010.00	11,090.00	10,730.11	4,375
2025-09-23	11,430.00	11,430.00	11,020.00	11,080.00	10,720.43	18,164
2025-09-22	11,340.00	11,410.00	11,320.00	11,380.00	11,010.70	5,903
2025-09-19	11,280.00	11,320.00	11,120.00	11,320.00	10,952.64	9,123
2025-09-18	11,240.00	11,400.00	11,220.00	11,270.00	10,904.27	11,829
2025-09-17	11,340.00	11,450.00	11,180.00	11,240.00	10,875.24	11,877
2025-09-16	11,400.00	11,400.00	11,280.00	11,350.00	10,981.67	4,885
2025-09-15	11,320.00	11,420.00	11,230.00	11,410.00	11,039.72	9,906
2025-09-12	11,210.00	11,320.00	11,200.00	11,320.00	10,952.64	12,202
2025-09-11	11,270.00	11,280.00	11,120.00	11,190.00	10,826.86	10,553
2025-09-10	11,210.00	11,380.00	11,210.00	11,270.00	10,904.27	13,376
2025-09-09	11,250.00	11,270.00	11,190.00	11,250.00	10,884.92	7,896
2025-09-08	11,040.00	11,350.00	11,010.00	11,230.00	10,865.56	15,432
2025-09-05	11,060.00	11,060.00	10,950.00	11,060.00	10,701.08	3,604
2025-09-04	10,900.00	11,060.00	10,860.00	11,060.00	10,701.08	3,374
2025-09-03	11,050.00	11,050.00	10,860.00	10,860.00	10,507.57	6,203
2025-09-02	11,050.00	11,050.00	10,980.00	11,050.00	10,691.41	5,310
2025-09-01	11,140.00	11,140.00	10,920.00	11,050.00	10,691.41	3,910
2025-08-29	11,100.00	11,200.00	11,050.00	11,140.00	10,778.49	7,628
2025-08-28	10,880.00	11,130.00	10,880.00	11,100.00	10,739.78	5,764
2025-08-27	11,060.00	11,060.00	10,930.00	10,960.00	10,604.33	4,588
2025-08-26	10,970.00	11,060.00	10,940.00	11,020.00	10,662.38	6,109
2025-08-25	11,080.00	11,200.00	11,060.00	11,150.00	10,788.16	3,222
2025-08-22	11,180.00	11,230.00	11,040.00	11,080.00	10,720.43	3,726
2025-08-21	10,990.00	11,200.00	10,980.00	11,180.00	10,817.19	4,283
2025-08-20	10,960.00	11,160.00	10,780.00	11,000.00	10,643.03	12,849
2025-08-19	10,990.00	11,190.00	10,800.00	11,170.00	10,807.51	17,954
2025-08-18	11,320.00	11,330.00	10,880.00	10,990.00	10,633.35	18,034
2025-08-14	11,240.00	11,360.00	11,180.00	11,320.00	10,952.64	17,977
2025-08-13	11,410.00	11,410.00	11,120.00	11,190.00	10,826.86	23,091
2025-08-12	11,400.00	11,420.00	11,250.00	11,340.00	10,972.00	15,366
2025-08-11	11,560.00	11,560.00	11,220.00	11,270.00	10,904.27	30,198
2025-08-08	11,770.00	11,850.00	11,610.00	11,670.00	11,291.29	21,524
2025-08-07	12,050.00	12,080.00	11,740.00	11,760.00	11,378.37	23,379
2025-08-06	11,660.00	12,000.00	11,660.00	12,000.00	11,610.58	15,507
2025-08-05	11,720.00	11,870.00	11,580.00	11,770.00	11,388.04	12,085
2025-08-04	11,540.00	11,760.00	11,400.00	11,700.00	11,320.31	10,593
2025-08-01	12,030.00	12,030.00	11,250.00	11,500.00	11,126.80	32,096
2025-07-31	12,190.00	12,300.00	11,920.00	12,040.00	11,649.28	20,294
2025-07-30	11,900.00	12,700.00	11,860.00	11,940.00	11,552.52	15,735
2025-07-29	12,000.00	12,070.00	11,800.00	11,910.00	11,523.50	16,001
2025-07-28	12,540.00	12,540.00	11,850.00	11,900.00	11,513.82	26,061
2025-07-25	12,520.00	12,630.00	12,400.00	12,460.00	12,055.65	14,264
2025-07-24	13,030.00	13,300.00	12,510.00	12,540.00	12,133.05	33,655

← NewerPage 5 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.