Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,707.93 | 6,500 |
| 2025-04-22 | 9,000.00 | 9,040.00 | 8,950.00 | 8,980.00 | 8,688.58 | 7,426 |
| 2025-04-21 | 9,010.00 | 9,040.00 | 8,980.00 | 9,010.00 | 8,717.61 | 1,665 |
| 2025-04-18 | 8,980.00 | 9,030.00 | 8,870.00 | 9,000.00 | 8,707.93 | 6,407 |
| 2025-04-17 | 8,830.00 | 8,990.00 | 8,830.00 | 8,990.00 | 8,698.26 | 9,177 |
| 2025-04-16 | 8,740.00 | 8,840.00 | 8,740.00 | 8,840.00 | 8,553.13 | 5,834 |
| 2025-04-15 | 8,720.00 | 8,750.00 | 8,700.00 | 8,740.00 | 8,456.37 | 8,761 |
| 2025-04-14 | 8,680.00 | 8,730.00 | 8,670.00 | 8,670.00 | 8,388.64 | 4,270 |
| 2025-04-11 | 8,660.00 | 8,670.00 | 8,530.00 | 8,670.00 | 8,388.64 | 8,196 |
| 2025-04-10 | 8,500.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,388.64 | 11,962 |
| 2025-04-09 | 8,470.00 | 8,480.00 | 8,270.00 | 8,360.00 | 8,088.70 | 23,873 |
| 2025-04-08 | 8,540.00 | 8,610.00 | 8,470.00 | 8,470.00 | 8,195.13 | 6,607 |
| 2025-04-07 | 8,690.00 | 8,700.00 | 8,450.00 | 8,540.00 | 8,262.86 | 11,746 |
| 2025-04-04 | 8,760.00 | 8,780.00 | 8,680.00 | 8,760.00 | 8,475.72 | 14,102 |
| 2025-04-03 | 8,810.00 | 8,810.00 | 8,740.00 | 8,780.00 | 8,495.07 | 8,904 |
| 2025-04-02 | 8,860.00 | 8,950.00 | 8,790.00 | 8,820.00 | 8,533.77 | 13,171 |
| 2025-04-01 | 8,890.00 | 8,940.00 | 8,830.00 | 8,900.00 | 8,611.18 | 20,165 |
| 2025-03-31 | 8,890.00 | 8,900.00 | 8,760.00 | 8,900.00 | 8,611.18 | 6,694 |
| 2025-03-28 | 9,000.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,601.50 | 5,367 |
| 2025-03-27 | 9,040.00 | 9,040.00 | 8,950.00 | 8,980.00 | 8,688.58 | 11,262 |
| 2025-03-26 | 9,170.00 | 9,230.00 | 9,110.00 | 9,220.00 | 8,596.66 | 3,833 |
| 2025-03-25 | 9,220.00 | 9,250.00 | 9,100.00 | 9,170.00 | 8,550.05 | 4,001 |
| 2025-03-24 | 9,180.00 | 9,230.00 | 9,180.00 | 9,220.00 | 8,596.66 | 4,787 |
| 2025-03-21 | 9,170.00 | 9,190.00 | 9,110.00 | 9,180.00 | 8,559.37 | 1,449 |
| 2025-03-20 | 9,140.00 | 9,190.00 | 9,130.00 | 9,170.00 | 8,550.05 | 2,667 |
| 2025-03-19 | 9,110.00 | 9,140.00 | 9,060.00 | 9,140.00 | 8,522.07 | 4,829 |
| 2025-03-18 | 9,120.00 | 9,120.00 | 9,060.00 | 9,120.00 | 8,503.43 | 4,826 |
| 2025-03-17 | 9,180.00 | 9,180.00 | 9,040.00 | 9,120.00 | 8,503.43 | 17,574 |
| 2025-03-14 | 9,160.00 | 9,180.00 | 9,090.00 | 9,180.00 | 8,559.37 | 1,769 |
| 2025-03-13 | 9,200.00 | 9,200.00 | 9,110.00 | 9,180.00 | 8,559.37 | 1,666 |
| 2025-03-12 | 9,190.00 | 9,190.00 | 9,100.00 | 9,180.00 | 8,559.37 | 5,394 |
| 2025-03-11 | 9,110.00 | 9,260.00 | 9,050.00 | 9,160.00 | 8,540.72 | 31,397 |
| 2025-03-10 | 9,190.00 | 9,190.00 | 9,080.00 | 9,180.00 | 8,559.37 | 9,862 |
| 2025-03-07 | 9,050.00 | 9,200.00 | 9,050.00 | 9,190.00 | 8,568.69 | 3,684 |
| 2025-03-06 | 9,080.00 | 9,270.00 | 9,050.00 | 9,180.00 | 8,559.37 | 3,457 |
| 2025-03-05 | 9,140.00 | 9,150.00 | 9,070.00 | 9,090.00 | 8,475.45 | 3,884 |
| 2025-03-04 | 9,040.00 | 9,120.00 | 9,040.00 | 9,120.00 | 8,503.43 | 2,845 |
| 2025-02-28 | 9,240.00 | 9,240.00 | 9,020.00 | 9,060.00 | 8,447.48 | 15,628 |
| 2025-02-27 | 9,190.00 | 9,240.00 | 9,140.00 | 9,220.00 | 8,596.66 | 3,139 |
| 2025-02-26 | 9,150.00 | 9,190.00 | 9,100.00 | 9,140.00 | 8,522.07 | 6,034 |
| 2025-02-25 | 9,160.00 | 9,190.00 | 9,100.00 | 9,150.00 | 8,531.40 | 3,004 |
| 2025-02-24 | 9,090.00 | 9,180.00 | 9,030.00 | 9,180.00 | 8,559.37 | 14,607 |
| 2025-02-21 | 9,100.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,484.78 | 13,984 |
| 2025-02-20 | 9,100.00 | 9,190.00 | 8,980.00 | 9,120.00 | 8,503.43 | 17,698 |
| 2025-02-19 | 9,000.00 | 9,020.00 | 8,950.00 | 8,990.00 | 8,382.21 | 7,149 |
| 2025-02-18 | 8,950.00 | 9,060.00 | 8,930.00 | 9,000.00 | 8,391.54 | 10,055 |
| 2025-02-17 | 8,970.00 | 9,010.00 | 8,910.00 | 8,980.00 | 8,372.89 | 7,527 |
| 2025-02-14 | 8,960.00 | 8,980.00 | 8,870.00 | 8,970.00 | 8,363.57 | 8,046 |
| 2025-02-13 | 8,930.00 | 8,970.00 | 8,880.00 | 8,950.00 | 8,344.92 | 15,356 |
| 2025-02-12 | 9,000.00 | 9,000.00 | 8,900.00 | 8,970.00 | 8,363.57 | 10,461 |
| 2025-02-11 | 8,960.00 | 9,000.00 | 8,940.00 | 8,970.00 | 8,363.57 | 965 |
| 2025-02-10 | 8,960.00 | 9,120.00 | 8,910.00 | 8,960.00 | 8,354.24 | 5,245 |
| 2025-02-07 | 9,040.00 | 9,050.00 | 8,900.00 | 8,960.00 | 8,354.24 | 12,027 |
| 2025-02-06 | 9,000.00 | 9,050.00 | 8,950.00 | 9,020.00 | 8,410.19 | 10,627 |
| 2025-02-05 | 9,100.00 | 9,100.00 | 8,960.00 | 8,980.00 | 8,372.89 | 8,908 |
| 2025-02-04 | 8,890.00 | 9,150.00 | 8,890.00 | 9,080.00 | 8,466.13 | 5,854 |
| 2025-02-03 | 9,130.00 | 9,140.00 | 8,920.00 | 8,970.00 | 8,363.57 | 8,212 |
| 2025-01-31 | 9,040.00 | 9,150.00 | 9,000.00 | 9,140.00 | 8,522.07 | 12,112 |
| 2025-01-24 | 8,990.00 | 9,090.00 | 8,920.00 | 9,010.00 | 8,400.86 | 5,768 |
| 2025-01-23 | 9,090.00 | 9,110.00 | 8,940.00 | 9,040.00 | 8,428.83 | 12,382 |
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.