AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,450.00 | 21,300.00 | 20,450.00 | 21,250.00 | 19,908.03 | 10,190 |
| 2024-04-25 | 20,700.00 | 20,700.00 | 20,350.00 | 20,450.00 | 19,158.55 | 1,688 |
| 2024-04-24 | 20,350.00 | 20,750.00 | 20,050.00 | 20,650.00 | 19,345.92 | 4,264 |
| 2024-04-23 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 18,924.34 | 3,419 |
| 2024-04-22 | 20,300.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,205.39 | 2,219 |
| 2024-04-19 | 20,400.00 | 20,450.00 | 19,900.00 | 20,200.00 | 18,924.34 | 4,922 |
| 2024-04-18 | 19,940.00 | 20,700.00 | 19,890.00 | 20,450.00 | 19,158.55 | 9,612 |
| 2024-04-17 | 19,680.00 | 20,250.00 | 19,500.00 | 19,990.00 | 18,727.60 | 23,041 |
| 2024-04-16 | 19,600.00 | 19,660.00 | 19,310.00 | 19,610.00 | 18,371.60 | 6,712 |
| 2024-04-15 | 19,340.00 | 19,620.00 | 19,290.00 | 19,620.00 | 18,380.97 | 5,869 |
| 2024-04-12 | 18,910.00 | 19,530.00 | 18,910.00 | 19,510.00 | 18,277.91 | 8,249 |
| 2024-04-11 | 19,330.00 | 19,330.00 | 18,890.00 | 18,900.00 | 17,706.44 | 4,480 |
| 2024-04-09 | 19,780.00 | 19,780.00 | 19,100.00 | 19,100.00 | 17,893.81 | 7,659 |
| 2024-04-08 | 20,150.00 | 20,150.00 | 19,590.00 | 19,750.00 | 18,502.76 | 7,312 |
| 2024-04-05 | 19,740.00 | 19,960.00 | 18,620.00 | 19,750.00 | 18,502.76 | 10,774 |
| 2024-04-04 | 20,500.00 | 20,500.00 | 19,790.00 | 19,850.00 | 18,596.44 | 10,370 |
| 2024-04-03 | 19,890.00 | 20,350.00 | 19,810.00 | 20,300.00 | 19,018.03 | 8,066 |
| 2024-04-02 | 19,700.00 | 19,990.00 | 19,600.00 | 19,990.00 | 18,727.60 | 13,320 |
| 2024-04-01 | 19,000.00 | 19,750.00 | 18,950.00 | 19,740.00 | 18,493.39 | 22,766 |
| 2024-03-29 | 19,230.00 | 19,230.00 | 18,740.00 | 18,880.00 | 17,687.70 | 3,115 |
| 2024-03-28 | 19,100.00 | 19,170.00 | 18,900.00 | 18,900.00 | 17,706.44 | 3,679 |
| 2024-03-27 | 18,820.00 | 18,930.00 | 18,820.00 | 18,900.00 | 17,706.44 | 2,522 |
| 2024-03-26 | 18,960.00 | 19,220.00 | 18,950.00 | 18,970.00 | 17,772.02 | 3,908 |
| 2024-03-25 | 19,000.00 | 19,050.00 | 18,880.00 | 19,050.00 | 17,846.96 | 5,342 |
| 2024-03-22 | 18,840.00 | 19,000.00 | 18,510.00 | 18,790.00 | 17,603.38 | 6,067 |
| 2024-03-21 | 18,680.00 | 18,810.00 | 18,450.00 | 18,700.00 | 17,519.07 | 4,830 |
| 2024-03-20 | 18,450.00 | 18,540.00 | 18,330.00 | 18,520.00 | 17,350.43 | 3,418 |
| 2024-03-19 | 18,540.00 | 18,540.00 | 18,290.00 | 18,330.00 | 17,172.43 | 9,187 |
| 2024-03-18 | 18,590.00 | 18,700.00 | 18,370.00 | 18,540.00 | 17,369.17 | 6,591 |
| 2024-03-15 | 18,800.00 | 18,800.00 | 18,380.00 | 18,560.00 | 17,387.91 | 1,299 |
| 2024-03-14 | 18,570.00 | 18,690.00 | 18,410.00 | 18,570.00 | 17,397.28 | 1,875 |
| 2024-03-13 | 18,500.00 | 18,890.00 | 18,340.00 | 18,430.00 | 17,266.12 | 6,961 |
| 2024-03-12 | 18,530.00 | 19,000.00 | 18,410.00 | 18,500.00 | 17,331.70 | 1,553 |
| 2024-03-11 | 18,580.00 | 18,650.00 | 18,250.00 | 18,580.00 | 17,406.65 | 5,659 |
| 2024-03-08 | 18,540.00 | 18,540.00 | 18,210.00 | 18,320.00 | 17,163.07 | 4,299 |
| 2024-03-07 | 18,600.00 | 18,600.00 | 18,370.00 | 18,400.00 | 17,238.01 | 1,739 |
| 2024-03-06 | 18,500.00 | 18,510.00 | 18,300.00 | 18,510.00 | 17,341.07 | 3,019 |
| 2024-03-05 | 18,560.00 | 18,700.00 | 18,290.00 | 18,390.00 | 17,228.64 | 8,464 |
| 2024-03-04 | 18,580.00 | 18,590.00 | 18,390.00 | 18,400.00 | 17,238.01 | 3,131 |
| 2024-02-29 | 18,520.00 | 19,110.00 | 18,350.00 | 18,350.00 | 17,191.17 | 5,169 |
| 2024-02-28 | 18,830.00 | 18,830.00 | 18,560.00 | 18,670.00 | 17,490.96 | 3,792 |
| 2024-02-27 | 19,250.00 | 19,250.00 | 18,570.00 | 18,640.00 | 17,462.86 | 4,688 |
| 2024-02-26 | 19,240.00 | 19,240.00 | 18,930.00 | 18,930.00 | 17,734.54 | 4,868 |
| 2024-02-23 | 19,700.00 | 19,700.00 | 19,140.00 | 19,240.00 | 18,024.97 | 1,442 |
| 2024-02-22 | 19,390.00 | 19,390.00 | 19,200.00 | 19,300.00 | 18,081.18 | 2,534 |
| 2024-02-21 | 19,590.00 | 19,590.00 | 19,240.00 | 19,290.00 | 18,071.81 | 2,042 |
| 2024-02-20 | 19,750.00 | 20,200.00 | 19,500.00 | 19,590.00 | 18,352.86 | 3,801 |
| 2024-02-19 | 19,700.00 | 19,980.00 | 19,490.00 | 19,890.00 | 18,633.92 | 7,011 |
| 2024-02-16 | 19,620.00 | 19,830.00 | 19,260.00 | 19,700.00 | 18,455.92 | 8,908 |
| 2024-02-15 | 19,230.00 | 19,770.00 | 19,220.00 | 19,670.00 | 18,427.81 | 8,439 |
| 2024-02-14 | 19,230.00 | 19,230.00 | 18,600.00 | 19,230.00 | 18,015.60 | 4,223 |
| 2024-02-13 | 19,300.00 | 19,580.00 | 19,080.00 | 19,230.00 | 18,015.60 | 5,095 |
| 2024-02-08 | 19,050.00 | 19,290.00 | 19,040.00 | 19,200.00 | 17,987.49 | 8,320 |
| 2024-02-07 | 18,720.00 | 19,120.00 | 18,600.00 | 19,050.00 | 17,846.96 | 7,532 |
| 2024-02-06 | 18,180.00 | 19,000.00 | 18,010.00 | 18,770.00 | 17,584.65 | 14,606 |
| 2024-02-05 | 18,300.00 | 18,300.00 | 17,950.00 | 18,180.00 | 17,031.91 | 4,036 |
| 2024-02-02 | 18,100.00 | 18,130.00 | 17,720.00 | 18,100.00 | 16,956.96 | 17,820 |
| 2024-02-01 | 17,720.00 | 17,720.00 | 17,350.00 | 17,700.00 | 16,582.22 | 4,263 |
| 2024-01-31 | 18,530.00 | 18,530.00 | 17,320.00 | 17,320.00 | 16,226.22 | 57,404 |
| 2024-01-30 | 18,360.00 | 18,580.00 | 18,200.00 | 18,580.00 | 17,406.65 | 7,452 |
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.