Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,120.00 | 9,160.00 | 9,050.00 | 9,090.00 | 8,475.45 | 10,802 |
| 2025-01-21 | 9,030.00 | 9,120.00 | 9,030.00 | 9,100.00 | 8,484.78 | 2,052 |
| 2025-01-20 | 9,230.00 | 9,230.00 | 8,680.00 | 9,110.00 | 8,494.10 | 6,347 |
| 2025-01-17 | 9,220.00 | 9,260.00 | 9,160.00 | 9,190.00 | 8,568.69 | 5,175 |
| 2025-01-16 | 9,060.00 | 9,240.00 | 9,050.00 | 9,220.00 | 8,596.66 | 18,936 |
| 2025-01-15 | 8,980.00 | 9,110.00 | 8,960.00 | 9,070.00 | 8,456.81 | 5,290 |
| 2025-01-14 | 9,130.00 | 9,130.00 | 8,950.00 | 9,120.00 | 8,503.43 | 4,282 |
| 2025-01-13 | 9,040.00 | 9,160.00 | 8,940.00 | 9,130.00 | 8,512.75 | 4,618 |
| 2025-01-10 | 9,050.00 | 9,050.00 | 8,870.00 | 9,030.00 | 8,419.51 | 3,069 |
| 2025-01-09 | 9,030.00 | 9,060.00 | 8,980.00 | 9,000.00 | 8,391.54 | 6,500 |
| 2025-01-08 | 9,080.00 | 9,080.00 | 9,010.00 | 9,020.00 | 8,410.19 | 3,307 |
| 2025-01-07 | 9,150.00 | 9,210.00 | 9,040.00 | 9,060.00 | 8,447.48 | 3,607 |
| 2025-01-06 | 8,910.00 | 9,180.00 | 8,910.00 | 9,170.00 | 8,550.05 | 21,553 |
| 2025-01-03 | 8,900.00 | 8,950.00 | 8,860.00 | 8,900.00 | 8,298.30 | 4,320 |
| 2025-01-02 | 8,900.00 | 8,900.00 | 8,860.00 | 8,870.00 | 8,270.33 | 297 |
| 2024-12-30 | 8,850.00 | 8,890.00 | 8,800.00 | 8,840.00 | 8,242.36 | 954 |
| 2024-12-27 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,251.68 | 2,918 |
| 2024-12-26 | 8,930.00 | 8,960.00 | 8,840.00 | 8,890.00 | 8,288.97 | 7,091 |
| 2024-12-24 | 8,930.00 | 8,940.00 | 8,900.00 | 8,940.00 | 8,335.59 | 1,078 |
| 2024-12-23 | 8,930.00 | 8,940.00 | 8,860.00 | 8,930.00 | 8,326.27 | 6,621 |
| 2024-12-20 | 9,050.00 | 9,050.00 | 8,870.00 | 8,920.00 | 8,316.95 | 6,629 |
| 2024-12-19 | 9,030.00 | 9,030.00 | 8,900.00 | 8,990.00 | 8,382.21 | 2,648 |
| 2024-12-18 | 9,040.00 | 9,060.00 | 8,980.00 | 9,030.00 | 8,419.51 | 3,300 |
| 2024-12-17 | 9,050.00 | 9,090.00 | 8,940.00 | 9,020.00 | 8,410.19 | 3,957 |
| 2024-12-16 | 8,940.00 | 9,040.00 | 8,940.00 | 9,040.00 | 8,428.83 | 5,388 |
| 2024-12-13 | 8,960.00 | 9,030.00 | 8,930.00 | 8,940.00 | 8,335.59 | 5,360 |
| 2024-12-12 | 8,980.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,354.24 | 4,688 |
| 2024-12-11 | 8,900.00 | 8,970.00 | 8,850.00 | 8,960.00 | 8,354.24 | 10,645 |
| 2024-12-10 | 8,730.00 | 8,900.00 | 8,650.00 | 8,900.00 | 8,298.30 | 10,838 |
| 2024-12-09 | 8,800.00 | 8,800.00 | 8,600.00 | 8,670.00 | 8,083.85 | 9,423 |
| 2024-12-06 | 8,830.00 | 8,940.00 | 8,770.00 | 8,860.00 | 8,261.00 | 11,761 |
| 2024-12-05 | 8,980.00 | 9,000.00 | 8,920.00 | 8,920.00 | 8,316.95 | 3,413 |
| 2024-12-04 | 8,960.00 | 9,090.00 | 8,940.00 | 9,000.00 | 8,391.54 | 5,725 |
| 2024-12-03 | 9,120.00 | 9,190.00 | 9,010.00 | 9,100.00 | 8,484.78 | 17,043 |
| 2024-12-02 | 9,180.00 | 9,180.00 | 9,010.00 | 9,120.00 | 8,503.43 | 10,195 |
| 2024-11-29 | 9,230.00 | 9,240.00 | 9,040.00 | 9,190.00 | 8,568.69 | 4,666 |
| 2024-11-28 | 9,040.00 | 9,270.00 | 9,010.00 | 9,260.00 | 8,633.96 | 5,358 |
| 2024-11-27 | 8,900.00 | 9,100.00 | 8,860.00 | 9,020.00 | 8,410.19 | 2,924 |
| 2024-11-26 | 8,880.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,279.65 | 8,305 |
| 2024-11-25 | 8,820.00 | 8,880.00 | 8,810.00 | 8,880.00 | 8,279.65 | 5,315 |
| 2024-11-22 | 8,800.00 | 8,850.00 | 8,790.00 | 8,820.00 | 8,223.71 | 3,444 |
| 2024-11-21 | 8,790.00 | 8,820.00 | 8,760.00 | 8,800.00 | 8,205.06 | 2,215 |
| 2024-11-20 | 8,730.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,195.74 | 4,429 |
| 2024-11-19 | 8,780.00 | 8,820.00 | 8,740.00 | 8,820.00 | 8,223.71 | 1,305 |
| 2024-11-18 | 8,660.00 | 8,840.00 | 8,660.00 | 8,780.00 | 8,186.41 | 3,577 |
| 2024-11-15 | 8,670.00 | 8,750.00 | 8,620.00 | 8,740.00 | 8,149.12 | 7,823 |
| 2024-11-14 | 8,770.00 | 8,870.00 | 8,620.00 | 8,670.00 | 8,083.85 | 13,574 |
| 2024-11-13 | 8,930.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,233.03 | 9,836 |
| 2024-11-12 | 9,200.00 | 9,200.00 | 8,790.00 | 8,860.00 | 8,261.00 | 45,351 |
| 2024-11-11 | 9,310.00 | 9,310.00 | 9,050.00 | 9,150.00 | 8,531.40 | 6,062 |
| 2024-11-08 | 9,250.00 | 9,260.00 | 9,170.00 | 9,240.00 | 8,615.31 | 7,678 |
| 2024-11-07 | 9,220.00 | 9,250.00 | 9,110.00 | 9,250.00 | 8,624.64 | 6,771 |
| 2024-11-06 | 9,270.00 | 9,280.00 | 9,180.00 | 9,250.00 | 8,624.64 | 5,666 |
| 2024-11-05 | 9,330.00 | 9,330.00 | 9,240.00 | 9,280.00 | 8,652.61 | 6,543 |
| 2024-11-04 | 9,210.00 | 9,320.00 | 9,160.00 | 9,290.00 | 8,661.93 | 7,295 |
| 2024-11-01 | 9,400.00 | 9,460.00 | 9,160.00 | 9,170.00 | 8,550.05 | 28,081 |
| 2024-10-31 | 9,110.00 | 9,110.00 | 9,020.00 | 9,080.00 | 8,466.13 | 27,884 |
| 2024-10-30 | 9,130.00 | 9,200.00 | 9,100.00 | 9,120.00 | 8,503.43 | 4,097 |
| 2024-10-29 | 9,130.00 | 9,130.00 | 9,090.00 | 9,130.00 | 8,512.75 | 2,708 |
| 2024-10-28 | 9,190.00 | 9,190.00 | 9,030.00 | 9,130.00 | 8,512.75 | 4,133 |
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.