Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,190.00 | 13,210.00 | 12,620.00 | 13,080.00 | 12,655.53 | 19,822 |
| 2025-07-22 | 13,190.00 | 13,190.00 | 12,840.00 | 13,160.00 | 12,732.93 | 24,406 |
| 2025-07-21 | 13,270.00 | 13,380.00 | 12,760.00 | 13,190.00 | 12,761.96 | 15,830 |
| 2025-07-18 | 13,500.00 | 13,500.00 | 12,990.00 | 13,250.00 | 12,820.01 | 34,168 |
| 2025-07-17 | 13,630.00 | 13,660.00 | 13,300.00 | 13,500.00 | 13,061.90 | 15,167 |
| 2025-07-16 | 13,920.00 | 13,960.00 | 13,090.00 | 13,570.00 | 13,129.63 | 40,061 |
| 2025-07-15 | 13,780.00 | 13,930.00 | 13,620.00 | 13,920.00 | 13,468.27 | 31,298 |
| 2025-07-14 | 13,790.00 | 13,790.00 | 13,300.00 | 13,650.00 | 13,207.03 | 36,819 |
| 2025-07-11 | 13,230.00 | 13,320.00 | 13,130.00 | 13,260.00 | 12,829.69 | 24,518 |
| 2025-07-10 | 13,470.00 | 13,470.00 | 13,150.00 | 13,210.00 | 12,781.31 | 22,010 |
| 2025-07-09 | 12,890.00 | 13,360.00 | 12,850.00 | 13,310.00 | 12,878.06 | 21,402 |
| 2025-07-08 | 13,110.00 | 13,110.00 | 12,750.00 | 12,890.00 | 12,471.69 | 19,416 |
| 2025-07-07 | 12,770.00 | 13,160.00 | 12,760.00 | 13,110.00 | 12,684.56 | 14,935 |
| 2025-07-04 | 13,380.00 | 13,470.00 | 12,760.00 | 12,900.00 | 12,481.37 | 22,783 |
| 2025-07-03 | 13,850.00 | 13,850.00 | 13,090.00 | 13,380.00 | 12,945.79 | 11,607 |
| 2025-07-02 | 13,230.00 | 13,400.00 | 12,700.00 | 13,180.00 | 12,752.28 | 19,481 |
| 2025-07-01 | 12,880.00 | 13,270.00 | 12,740.00 | 13,230.00 | 12,800.66 | 38,070 |
| 2025-06-30 | 12,470.00 | 12,790.00 | 12,410.00 | 12,740.00 | 12,326.56 | 15,026 |
| 2025-06-27 | 12,640.00 | 12,640.00 | 12,230.00 | 12,480.00 | 12,075.00 | 17,693 |
| 2025-06-26 | 12,790.00 | 12,790.00 | 12,360.00 | 12,580.00 | 12,171.75 | 28,347 |
| 2025-06-25 | 13,300.00 | 13,300.00 | 12,660.00 | 12,750.00 | 12,336.24 | 75,046 |
| 2025-06-24 | 12,740.00 | 13,210.00 | 12,740.00 | 13,210.00 | 12,781.31 | 43,388 |
| 2025-06-23 | 12,710.00 | 12,810.00 | 12,520.00 | 12,680.00 | 12,268.51 | 34,110 |
| 2025-06-20 | 12,520.00 | 12,810.00 | 12,420.00 | 12,810.00 | 12,394.29 | 92,252 |
| 2025-06-19 | 12,230.00 | 12,660.00 | 12,230.00 | 12,370.00 | 11,968.57 | 64,437 |
| 2025-06-18 | 12,150.00 | 12,340.00 | 11,950.00 | 12,210.00 | 11,813.76 | 24,649 |
| 2025-06-17 | 12,080.00 | 12,290.00 | 12,000.00 | 12,150.00 | 11,755.71 | 16,028 |
| 2025-06-16 | 11,590.00 | 12,140.00 | 11,590.00 | 12,080.00 | 11,687.98 | 31,858 |
| 2025-06-13 | 12,170.00 | 12,170.00 | 11,670.00 | 11,760.00 | 11,378.37 | 17,550 |
| 2025-06-12 | 12,310.00 | 12,330.00 | 11,950.00 | 12,150.00 | 11,755.71 | 26,718 |
| 2025-06-11 | 12,540.00 | 12,630.00 | 11,750.00 | 12,170.00 | 11,775.06 | 52,273 |
| 2025-06-10 | 12,820.00 | 12,890.00 | 12,330.00 | 12,540.00 | 12,133.05 | 34,409 |
| 2025-06-09 | 12,700.00 | 12,880.00 | 12,460.00 | 12,850.00 | 12,432.99 | 74,444 |
| 2025-06-05 | 11,730.00 | 12,400.00 | 11,730.00 | 12,290.00 | 11,891.17 | 85,680 |
| 2025-06-04 | 11,590.00 | 11,760.00 | 11,390.00 | 11,720.00 | 11,339.66 | 41,371 |
| 2025-06-02 | 11,230.00 | 11,500.00 | 11,190.00 | 11,250.00 | 10,884.92 | 14,869 |
| 2025-05-30 | 11,030.00 | 11,420.00 | 11,030.00 | 11,130.00 | 10,768.81 | 20,742 |
| 2025-05-29 | 10,800.00 | 11,260.00 | 10,760.00 | 11,150.00 | 10,788.16 | 52,821 |
| 2025-05-28 | 10,700.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,401.14 | 10,161 |
| 2025-05-27 | 10,430.00 | 10,600.00 | 10,370.00 | 10,600.00 | 10,256.01 | 15,262 |
| 2025-05-26 | 10,210.00 | 10,360.00 | 10,210.00 | 10,340.00 | 10,004.45 | 15,977 |
| 2025-05-23 | 9,920.00 | 10,250.00 | 9,920.00 | 10,210.00 | 9,878.67 | 29,100 |
| 2025-05-22 | 9,890.00 | 9,960.00 | 9,780.00 | 9,920.00 | 9,598.08 | 13,556 |
| 2025-05-21 | 9,420.00 | 9,900.00 | 9,420.00 | 9,900.00 | 9,578.73 | 22,199 |
| 2025-05-20 | 9,400.00 | 9,670.00 | 9,400.00 | 9,590.00 | 9,278.79 | 9,080 |
| 2025-05-19 | 9,710.00 | 9,710.00 | 9,380.00 | 9,390.00 | 9,085.28 | 12,498 |
| 2025-05-16 | 9,580.00 | 9,670.00 | 9,560.00 | 9,600.00 | 9,288.46 | 8,860 |
| 2025-05-15 | 9,640.00 | 9,700.00 | 9,450.00 | 9,580.00 | 9,269.11 | 6,261 |
| 2025-05-14 | 9,520.00 | 9,650.00 | 9,390.00 | 9,640.00 | 9,327.16 | 15,663 |
| 2025-05-13 | 9,440.00 | 9,620.00 | 9,410.00 | 9,520.00 | 9,211.06 | 9,783 |
| 2025-05-12 | 9,580.00 | 9,600.00 | 9,460.00 | 9,500.00 | 9,191.71 | 20,798 |
| 2025-05-09 | 9,520.00 | 9,600.00 | 9,440.00 | 9,580.00 | 9,269.11 | 10,586 |
| 2025-05-08 | 9,510.00 | 9,520.00 | 9,410.00 | 9,520.00 | 9,211.06 | 11,491 |
| 2025-05-07 | 9,570.00 | 9,570.00 | 9,250.00 | 9,420.00 | 9,114.30 | 15,090 |
| 2025-05-02 | 9,420.00 | 9,470.00 | 9,330.00 | 9,460.00 | 9,153.00 | 15,849 |
| 2025-04-30 | 9,440.00 | 9,470.00 | 9,310.00 | 9,380.00 | 9,075.60 | 13,576 |
| 2025-04-29 | 9,280.00 | 9,440.00 | 9,210.00 | 9,390.00 | 9,085.28 | 11,885 |
| 2025-04-28 | 9,270.00 | 9,270.00 | 9,180.00 | 9,250.00 | 8,949.82 | 5,070 |
| 2025-04-25 | 9,050.00 | 9,190.00 | 9,010.00 | 9,180.00 | 8,882.09 | 5,108 |
| 2025-04-24 | 9,000.00 | 9,050.00 | 8,990.00 | 9,050.00 | 8,756.31 | 4,940 |
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.