AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 18,400.00 | 18,400.00 | 18,230.00 | 18,360.00 | 17,200.54 | 2,616 |
| 2024-01-26 | 18,500.00 | 18,500.00 | 18,200.00 | 18,400.00 | 17,238.01 | 2,866 |
| 2024-01-25 | 18,340.00 | 18,400.00 | 18,240.00 | 18,400.00 | 17,238.01 | 3,272 |
| 2024-01-24 | 18,110.00 | 18,480.00 | 18,110.00 | 18,240.00 | 17,088.12 | 2,304 |
| 2024-01-23 | 18,180.00 | 18,460.00 | 17,850.00 | 18,300.00 | 17,144.33 | 11,906 |
| 2024-01-22 | 18,270.00 | 18,270.00 | 17,800.00 | 17,990.00 | 16,853.91 | 2,884 |
| 2024-01-19 | 18,340.00 | 18,340.00 | 17,800.00 | 18,140.00 | 16,994.43 | 3,725 |
| 2024-01-18 | 17,840.00 | 18,330.00 | 17,840.00 | 18,190.00 | 17,041.27 | 6,330 |
| 2024-01-17 | 18,300.00 | 18,330.00 | 17,800.00 | 17,840.00 | 16,713.38 | 2,105 |
| 2024-01-16 | 17,830.00 | 18,250.00 | 17,830.00 | 18,030.00 | 16,891.38 | 461 |
| 2024-01-15 | 18,110.00 | 18,300.00 | 17,960.00 | 17,970.00 | 16,835.17 | 2,970 |
| 2024-01-12 | 18,270.00 | 18,320.00 | 18,140.00 | 18,320.00 | 17,163.07 | 779 |
| 2024-01-11 | 18,170.00 | 18,460.00 | 18,170.00 | 18,270.00 | 17,116.22 | 594 |
| 2024-01-10 | 18,390.00 | 18,470.00 | 18,100.00 | 18,410.00 | 17,247.38 | 5,134 |
| 2024-01-09 | 17,910.00 | 18,450.00 | 17,910.00 | 18,380.00 | 17,219.28 | 5,802 |
| 2024-01-08 | 18,350.00 | 18,350.00 | 17,840.00 | 18,190.00 | 17,041.27 | 2,496 |
| 2024-01-05 | 18,200.00 | 18,200.00 | 17,830.00 | 18,000.00 | 16,863.27 | 3,217 |
| 2024-01-04 | 18,400.00 | 18,400.00 | 17,810.00 | 18,020.00 | 16,882.01 | 11,057 |
| 2024-01-03 | 18,920.00 | 18,950.00 | 18,260.00 | 18,320.00 | 17,163.07 | 11,489 |
| 2024-01-02 | 18,860.00 | 19,060.00 | 18,520.00 | 18,680.00 | 17,500.33 | 10,336 |
| 2023-12-28 | 18,510.00 | 18,890.00 | 18,440.00 | 18,860.00 | 17,668.96 | 4,391 |
| 2023-12-27 | 18,750.00 | 18,750.00 | 18,310.00 | 18,410.00 | 17,247.38 | 7,208 |
| 2023-12-26 | 18,670.00 | 19,000.00 | 18,600.00 | 18,640.00 | 16,837.98 | 7,097 |
| 2023-12-22 | 18,760.00 | 18,760.00 | 18,610.00 | 18,670.00 | 16,865.08 | 6,401 |
| 2023-12-21 | 18,580.00 | 18,760.00 | 18,410.00 | 18,660.00 | 16,856.05 | 19,941 |
| 2023-12-20 | 18,500.00 | 18,650.00 | 18,410.00 | 18,580.00 | 16,783.78 | 4,838 |
| 2023-12-19 | 18,410.00 | 18,520.00 | 18,300.00 | 18,490.00 | 16,702.48 | 5,850 |
| 2023-12-18 | 18,440.00 | 18,560.00 | 18,200.00 | 18,410.00 | 16,630.21 | 5,434 |
| 2023-12-15 | 18,500.00 | 18,500.00 | 18,290.00 | 18,350.00 | 16,576.01 | 7,628 |
| 2023-12-14 | 18,200.00 | 18,550.00 | 17,950.00 | 18,430.00 | 16,648.28 | 19,361 |
| 2023-12-13 | 17,650.00 | 18,110.00 | 17,640.00 | 17,920.00 | 16,187.58 | 17,672 |
| 2023-12-12 | 18,090.00 | 18,090.00 | 17,350.00 | 17,700.00 | 15,988.85 | 17,710 |
| 2023-12-11 | 17,920.00 | 17,920.00 | 17,630.00 | 17,750.00 | 16,034.02 | 6,854 |
| 2023-12-08 | 17,900.00 | 17,900.00 | 17,600.00 | 17,740.00 | 16,024.99 | 6,102 |
| 2023-12-07 | 17,960.00 | 18,140.00 | 17,590.00 | 17,870.00 | 16,142.42 | 24,462 |
| 2023-12-06 | 18,250.00 | 18,250.00 | 17,940.00 | 17,960.00 | 16,223.72 | 15,885 |
| 2023-12-05 | 17,900.00 | 18,120.00 | 17,660.00 | 18,080.00 | 16,332.12 | 8,324 |
| 2023-12-04 | 18,510.00 | 18,510.00 | 17,760.00 | 17,900.00 | 16,169.52 | 10,133 |
| 2023-12-01 | 18,000.00 | 18,400.00 | 17,630.00 | 17,890.00 | 16,160.48 | 27,999 |
| 2023-11-30 | 18,340.00 | 18,540.00 | 17,880.00 | 17,910.00 | 16,178.55 | 26,834 |
| 2023-11-29 | 18,360.00 | 18,870.00 | 18,250.00 | 18,340.00 | 16,566.98 | 10,945 |
| 2023-11-28 | 19,200.00 | 19,200.00 | 18,290.00 | 18,360.00 | 16,585.05 | 20,672 |
| 2023-11-27 | 19,130.00 | 19,130.00 | 18,400.00 | 18,580.00 | 16,783.78 | 5,114 |
| 2023-11-24 | 18,880.00 | 18,880.00 | 18,380.00 | 18,500.00 | 16,711.51 | 8,971 |
| 2023-11-23 | 19,090.00 | 19,090.00 | 18,670.00 | 18,740.00 | 16,928.31 | 4,403 |
| 2023-11-22 | 19,170.00 | 19,170.00 | 18,730.00 | 18,820.00 | 17,000.58 | 4,188 |
| 2023-11-21 | 19,250.00 | 19,250.00 | 18,840.00 | 18,960.00 | 17,127.04 | 7,812 |
| 2023-11-20 | 19,200.00 | 19,370.00 | 18,970.00 | 18,980.00 | 17,145.11 | 8,188 |
| 2023-11-17 | 19,070.00 | 19,400.00 | 18,980.00 | 19,000.00 | 17,163.18 | 3,765 |
| 2023-11-16 | 19,480.00 | 19,480.00 | 19,000.00 | 19,300.00 | 17,434.17 | 2,428 |
| 2023-11-15 | 19,300.00 | 19,490.00 | 18,890.00 | 19,150.00 | 17,298.67 | 3,064 |
| 2023-11-14 | 19,480.00 | 19,500.00 | 18,940.00 | 19,110.00 | 17,262.54 | 3,912 |
| 2023-11-13 | 19,690.00 | 19,690.00 | 19,050.00 | 19,120.00 | 17,271.57 | 4,581 |
| 2023-11-10 | 19,890.00 | 19,890.00 | 19,330.00 | 19,420.00 | 17,542.57 | 3,250 |
| 2023-11-09 | 19,970.00 | 19,970.00 | 19,510.00 | 19,840.00 | 17,921.97 | 5,509 |
| 2023-11-08 | 19,900.00 | 20,100.00 | 19,770.00 | 19,880.00 | 17,958.10 | 5,211 |
| 2023-11-07 | 19,850.00 | 19,850.00 | 19,460.00 | 19,830.00 | 17,912.94 | 5,988 |
| 2023-11-06 | 19,200.00 | 19,800.00 | 19,200.00 | 19,630.00 | 17,732.27 | 8,496 |
| 2023-11-03 | 18,560.00 | 19,170.00 | 18,560.00 | 19,170.00 | 17,316.74 | 11,111 |
| 2023-11-02 | 19,200.00 | 19,200.00 | 18,450.00 | 18,560.00 | 16,765.71 | 23,479 |
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.