AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,300.00 | 21,300.00 | 20,400.00 | 20,850.00 | 19,533.29 | 6,797 |
| 2024-07-24 | 21,450.00 | 21,800.00 | 20,950.00 | 21,100.00 | 19,767.50 | 8,436 |
| 2024-07-23 | 21,500.00 | 21,700.00 | 21,050.00 | 21,250.00 | 19,908.03 | 3,814 |
| 2024-07-22 | 21,000.00 | 21,450.00 | 20,800.00 | 21,300.00 | 19,954.87 | 8,819 |
| 2024-07-19 | 21,600.00 | 21,600.00 | 20,600.00 | 20,750.00 | 19,439.61 | 7,065 |
| 2024-07-18 | 21,000.00 | 21,800.00 | 20,900.00 | 21,400.00 | 20,048.56 | 9,166 |
| 2024-07-17 | 20,650.00 | 21,200.00 | 20,400.00 | 21,000.00 | 19,673.82 | 18,130 |
| 2024-07-16 | 21,000.00 | 21,000.00 | 20,150.00 | 20,400.00 | 19,111.71 | 21,198 |
| 2024-07-15 | 20,850.00 | 21,000.00 | 20,600.00 | 20,700.00 | 19,392.76 | 5,147 |
| 2024-07-12 | 21,000.00 | 21,200.00 | 20,850.00 | 20,900.00 | 19,580.13 | 2,553 |
| 2024-07-11 | 21,450.00 | 21,450.00 | 20,800.00 | 21,000.00 | 19,673.82 | 2,245 |
| 2024-07-10 | 21,450.00 | 21,500.00 | 20,950.00 | 21,050.00 | 19,720.66 | 3,341 |
| 2024-07-09 | 20,900.00 | 21,300.00 | 20,800.00 | 21,100.00 | 19,767.50 | 1,599 |
| 2024-07-08 | 20,650.00 | 21,150.00 | 20,550.00 | 20,900.00 | 19,580.13 | 5,090 |
| 2024-07-05 | 20,850.00 | 20,950.00 | 20,350.00 | 20,600.00 | 19,299.08 | 1,910 |
| 2024-07-04 | 20,950.00 | 20,950.00 | 20,200.00 | 20,350.00 | 19,064.87 | 7,352 |
| 2024-07-03 | 21,600.00 | 22,000.00 | 20,600.00 | 20,800.00 | 19,486.45 | 15,753 |
| 2024-07-02 | 22,550.00 | 22,550.00 | 21,400.00 | 21,550.00 | 20,189.09 | 7,319 |
| 2024-07-01 | 22,350.00 | 22,700.00 | 22,100.00 | 22,400.00 | 20,985.41 | 4,069 |
| 2024-06-28 | 22,900.00 | 22,900.00 | 22,100.00 | 22,350.00 | 20,938.56 | 5,789 |
| 2024-06-27 | 23,200.00 | 23,200.00 | 22,650.00 | 22,850.00 | 21,406.99 | 2,523 |
| 2024-06-26 | 22,900.00 | 23,250.00 | 22,750.00 | 23,150.00 | 21,688.04 | 7,009 |
| 2024-06-25 | 22,900.00 | 22,900.00 | 22,350.00 | 22,900.00 | 21,453.83 | 7,056 |
| 2024-06-24 | 22,950.00 | 22,950.00 | 22,450.00 | 22,750.00 | 21,313.30 | 4,778 |
| 2024-06-21 | 22,450.00 | 23,000.00 | 22,350.00 | 22,750.00 | 21,313.30 | 5,793 |
| 2024-06-20 | 22,850.00 | 23,000.00 | 22,250.00 | 22,500.00 | 21,079.09 | 15,546 |
| 2024-06-19 | 23,700.00 | 23,700.00 | 22,700.00 | 22,900.00 | 21,453.83 | 10,970 |
| 2024-06-18 | 24,000.00 | 24,000.00 | 23,000.00 | 23,550.00 | 22,062.78 | 6,722 |
| 2024-06-17 | 24,150.00 | 24,150.00 | 23,300.00 | 23,600.00 | 22,109.63 | 5,677 |
| 2024-06-14 | 24,350.00 | 24,650.00 | 23,650.00 | 23,750.00 | 22,250.15 | 4,192 |
| 2024-06-13 | 24,200.00 | 24,800.00 | 23,800.00 | 24,000.00 | 22,484.36 | 5,621 |
| 2024-06-12 | 23,300.00 | 24,000.00 | 23,050.00 | 24,000.00 | 22,484.36 | 10,661 |
| 2024-06-11 | 23,050.00 | 23,300.00 | 22,700.00 | 23,050.00 | 21,594.36 | 6,646 |
| 2024-06-10 | 23,050.00 | 23,300.00 | 22,550.00 | 22,600.00 | 21,172.78 | 3,261 |
| 2024-06-07 | 23,450.00 | 23,450.00 | 22,650.00 | 23,000.00 | 21,547.52 | 8,662 |
| 2024-06-05 | 23,200.00 | 23,200.00 | 22,550.00 | 22,750.00 | 21,313.30 | 13,914 |
| 2024-06-04 | 24,050.00 | 24,050.00 | 22,550.00 | 22,700.00 | 21,266.46 | 22,350 |
| 2024-06-03 | 25,000.00 | 25,300.00 | 23,600.00 | 23,700.00 | 22,203.31 | 14,804 |
| 2024-05-31 | 24,450.00 | 25,600.00 | 24,350.00 | 24,700.00 | 23,140.16 | 22,797 |
| 2024-05-30 | 23,500.00 | 24,650.00 | 23,500.00 | 24,450.00 | 22,905.95 | 22,100 |
| 2024-05-29 | 23,250.00 | 23,550.00 | 23,000.00 | 23,500.00 | 22,015.94 | 16,752 |
| 2024-05-28 | 23,400.00 | 24,100.00 | 23,050.00 | 23,050.00 | 21,594.36 | 10,291 |
| 2024-05-27 | 23,900.00 | 24,050.00 | 23,600.00 | 23,800.00 | 22,297.00 | 10,577 |
| 2024-05-24 | 23,900.00 | 23,950.00 | 23,400.00 | 23,550.00 | 22,062.78 | 5,221 |
| 2024-05-23 | 23,800.00 | 24,400.00 | 23,500.00 | 23,950.00 | 22,437.52 | 6,991 |
| 2024-05-22 | 23,950.00 | 24,350.00 | 23,500.00 | 24,000.00 | 22,484.36 | 11,439 |
| 2024-05-21 | 23,850.00 | 24,000.00 | 23,550.00 | 23,700.00 | 22,203.31 | 4,763 |
| 2024-05-20 | 23,300.00 | 24,050.00 | 23,250.00 | 23,700.00 | 22,203.31 | 14,774 |
| 2024-05-17 | 23,800.00 | 23,800.00 | 23,000.00 | 23,250.00 | 21,781.73 | 2,375 |
| 2024-05-16 | 23,350.00 | 23,800.00 | 23,300.00 | 23,650.00 | 22,156.47 | 7,544 |
| 2024-05-14 | 23,250.00 | 23,700.00 | 23,200.00 | 23,450.00 | 21,969.10 | 5,466 |
| 2024-05-13 | 23,850.00 | 23,900.00 | 23,150.00 | 23,400.00 | 21,922.26 | 7,698 |
| 2024-05-10 | 22,700.00 | 23,750.00 | 22,700.00 | 23,650.00 | 22,156.47 | 20,913 |
| 2024-05-09 | 22,700.00 | 23,100.00 | 22,600.00 | 22,850.00 | 21,406.99 | 29,661 |
| 2024-05-08 | 22,200.00 | 22,450.00 | 22,200.00 | 22,350.00 | 20,938.56 | 2,389 |
| 2024-05-07 | 22,950.00 | 22,950.00 | 22,150.00 | 22,200.00 | 20,798.04 | 7,378 |
| 2024-05-03 | 22,850.00 | 22,950.00 | 22,600.00 | 22,700.00 | 21,266.46 | 7,324 |
| 2024-05-02 | 23,000.00 | 23,250.00 | 22,450.00 | 22,900.00 | 21,453.83 | 22,504 |
| 2024-04-30 | 21,750.00 | 22,900.00 | 21,750.00 | 22,750.00 | 21,313.30 | 15,012 |
| 2024-04-29 | 21,400.00 | 21,900.00 | 21,400.00 | 21,650.00 | 20,282.77 | 8,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 667.0000 KRW |
| 2025-03-27 | 667.0000 KRW |
| 2023-12-27 | 667.0000 KRW |
| 2022-12-28 | 667.0000 KRW |
| 2021-12-29 | 667.0000 KRW |
| 2020-12-29 | 751.0000 KRW |
| 2019-12-27 | 834.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.