Amorepacific Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,190.00 | 9,190.00 | 9,030.00 | 9,130.00 | 8,512.75 | 4,133 |
| 2024-10-25 | 9,250.00 | 9,350.00 | 9,050.00 | 9,080.00 | 8,466.13 | 10,662 |
| 2024-10-24 | 9,220.00 | 9,230.00 | 9,140.00 | 9,230.00 | 8,605.99 | 4,242 |
| 2024-10-23 | 9,290.00 | 9,290.00 | 9,190.00 | 9,220.00 | 8,596.66 | 5,669 |
| 2024-10-22 | 9,290.00 | 9,380.00 | 9,200.00 | 9,200.00 | 8,578.02 | 5,213 |
| 2024-10-21 | 9,260.00 | 9,340.00 | 9,260.00 | 9,340.00 | 8,708.55 | 3,468 |
| 2024-10-18 | 9,380.00 | 9,380.00 | 9,280.00 | 9,340.00 | 8,708.55 | 4,081 |
| 2024-10-17 | 9,410.00 | 10,350.00 | 9,300.00 | 9,320.00 | 8,689.90 | 20,292 |
| 2024-10-16 | 9,450.00 | 9,450.00 | 9,350.00 | 9,370.00 | 8,736.52 | 4,560 |
| 2024-10-15 | 9,530.00 | 9,530.00 | 9,380.00 | 9,410.00 | 8,773.82 | 7,256 |
| 2024-10-14 | 9,660.00 | 9,660.00 | 9,390.00 | 9,450.00 | 8,811.12 | 4,116 |
| 2024-10-11 | 9,590.00 | 9,710.00 | 9,500.00 | 9,560.00 | 8,913.68 | 4,262 |
| 2024-10-10 | 9,530.00 | 9,580.00 | 9,480.00 | 9,530.00 | 8,885.71 | 4,606 |
| 2024-10-08 | 9,740.00 | 9,740.00 | 9,460.00 | 9,510.00 | 8,867.06 | 6,447 |
| 2024-10-07 | 9,830.00 | 9,830.00 | 9,610.00 | 9,710.00 | 9,053.54 | 3,570 |
| 2024-10-04 | 9,880.00 | 9,880.00 | 9,730.00 | 9,740.00 | 9,081.51 | 3,337 |
| 2024-10-02 | 9,990.00 | 9,990.00 | 9,740.00 | 9,880.00 | 9,212.04 | 4,396 |
| 2024-09-30 | 10,080.00 | 10,080.00 | 9,860.00 | 10,010.00 | 9,333.26 | 3,124 |
| 2024-09-27 | 9,900.00 | 10,150.00 | 9,810.00 | 10,030.00 | 9,351.90 | 6,740 |
| 2024-09-26 | 9,750.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,230.69 | 2,492 |
| 2024-09-25 | 9,710.00 | 9,940.00 | 9,680.00 | 9,770.00 | 9,109.48 | 12,859 |
| 2024-09-24 | 9,760.00 | 9,760.00 | 9,580.00 | 9,610.00 | 8,960.30 | 1,862 |
| 2024-09-23 | 9,740.00 | 9,780.00 | 9,640.00 | 9,760.00 | 9,100.16 | 2,631 |
| 2024-09-20 | 9,710.00 | 9,760.00 | 9,560.00 | 9,740.00 | 9,081.51 | 3,707 |
| 2024-09-19 | 9,730.00 | 9,730.00 | 9,530.00 | 9,650.00 | 8,997.59 | 3,747 |
| 2024-09-13 | 9,790.00 | 9,790.00 | 9,590.00 | 9,740.00 | 9,081.51 | 4,732 |
| 2024-09-12 | 9,680.00 | 9,800.00 | 9,510.00 | 9,780.00 | 9,118.80 | 10,097 |
| 2024-09-11 | 9,590.00 | 9,790.00 | 9,560.00 | 9,740.00 | 9,081.51 | 13,815 |
| 2024-09-10 | 9,600.00 | 9,620.00 | 9,520.00 | 9,600.00 | 8,950.97 | 1,191 |
| 2024-09-09 | 9,500.00 | 9,620.00 | 9,420.00 | 9,580.00 | 8,932.33 | 6,252 |
| 2024-09-06 | 9,450.00 | 9,690.00 | 9,420.00 | 9,500.00 | 8,857.73 | 1,730 |
| 2024-09-05 | 9,590.00 | 9,690.00 | 9,500.00 | 9,660.00 | 9,006.92 | 1,540 |
| 2024-09-04 | 9,700.00 | 9,700.00 | 9,350.00 | 9,550.00 | 8,904.35 | 3,026 |
| 2024-09-03 | 9,590.00 | 9,810.00 | 9,480.00 | 9,750.00 | 9,090.83 | 2,028 |
| 2024-09-02 | 9,560.00 | 9,590.00 | 9,480.00 | 9,590.00 | 8,941.65 | 1,989 |
| 2024-08-30 | 9,600.00 | 9,620.00 | 9,450.00 | 9,560.00 | 8,913.68 | 2,035 |
| 2024-08-29 | 9,600.00 | 9,600.00 | 9,440.00 | 9,560.00 | 8,913.68 | 657 |
| 2024-08-28 | 9,600.00 | 9,600.00 | 9,490.00 | 9,560.00 | 8,913.68 | 1,143 |
| 2024-08-27 | 9,460.00 | 9,570.00 | 9,330.00 | 9,460.00 | 8,820.44 | 3,336 |
| 2024-08-26 | 9,600.00 | 9,600.00 | 9,350.00 | 9,450.00 | 8,811.12 | 4,783 |
| 2024-08-23 | 9,540.00 | 9,570.00 | 9,410.00 | 9,530.00 | 8,885.71 | 1,903 |
| 2024-08-22 | 9,420.00 | 9,570.00 | 9,410.00 | 9,540.00 | 8,895.03 | 4,245 |
| 2024-08-21 | 9,510.00 | 9,590.00 | 9,420.00 | 9,520.00 | 8,876.38 | 885 |
| 2024-08-20 | 9,590.00 | 9,590.00 | 9,440.00 | 9,520.00 | 8,876.38 | 3,481 |
| 2024-08-19 | 9,500.00 | 9,650.00 | 9,500.00 | 9,520.00 | 8,876.38 | 2,175 |
| 2024-08-16 | 9,560.00 | 9,610.00 | 9,490.00 | 9,560.00 | 8,913.68 | 5,582 |
| 2024-08-14 | 9,540.00 | 9,540.00 | 9,310.00 | 9,450.00 | 8,811.12 | 5,800 |
| 2024-08-13 | 9,580.00 | 9,580.00 | 9,230.00 | 9,270.00 | 8,643.28 | 3,656 |
| 2024-08-12 | 9,550.00 | 9,550.00 | 9,320.00 | 9,390.00 | 8,755.17 | 3,765 |
| 2024-08-09 | 9,330.00 | 9,550.00 | 9,200.00 | 9,370.00 | 8,736.52 | 9,140 |
| 2024-08-08 | 9,180.00 | 9,280.00 | 9,090.00 | 9,260.00 | 8,633.96 | 6,659 |
| 2024-08-07 | 10,460.00 | 10,460.00 | 9,120.00 | 9,180.00 | 8,559.37 | 102,085 |
| 2024-08-06 | 10,470.00 | 10,800.00 | 10,320.00 | 10,540.00 | 9,827.42 | 7,973 |
| 2024-08-05 | 11,200.00 | 11,210.00 | 10,360.00 | 10,480.00 | 9,771.48 | 15,985 |
| 2024-08-02 | 11,550.00 | 11,580.00 | 11,130.00 | 11,230.00 | 10,470.77 | 8,540 |
| 2024-08-01 | 11,400.00 | 11,460.00 | 11,150.00 | 11,420.00 | 10,647.93 | 8,763 |
| 2024-07-31 | 11,140.00 | 11,320.00 | 11,140.00 | 11,230.00 | 10,470.77 | 2,526 |
| 2024-07-30 | 11,290.00 | 11,310.00 | 11,090.00 | 11,230.00 | 10,470.77 | 2,958 |
| 2024-07-29 | 11,210.00 | 11,260.00 | 11,150.00 | 11,260.00 | 10,498.75 | 3,903 |
| 2024-07-26 | 11,060.00 | 11,170.00 | 11,030.00 | 11,170.00 | 10,414.83 | 4,065 |
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.