AMOREPACIFIC Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18,560.00	19,160.00	18,320.00	19,100.00	17,253.51	39,320
2023-10-31	17,500.00	18,790.00	17,500.00	18,560.00	16,765.71	28,273
2023-10-30	17,630.00	17,970.00	17,400.00	17,490.00	15,799.15	8,592
2023-10-27	18,420.00	18,420.00	17,600.00	17,730.00	16,015.95	13,251
2023-10-26	18,380.00	18,380.00	18,000.00	18,160.00	16,404.38	5,147
2023-10-25	17,110.00	18,480.00	17,110.00	18,180.00	16,422.45	17,341
2023-10-24	17,190.00	17,190.00	16,870.00	17,140.00	15,482.99	21,646
2023-10-23	17,090.00	17,300.00	16,830.00	17,130.00	15,473.96	22,640
2023-10-20	17,420.00	17,550.00	16,960.00	17,090.00	15,437.82	16,730
2023-10-19	17,650.00	17,660.00	17,280.00	17,430.00	15,744.96	14,360
2023-10-18	17,800.00	17,990.00	17,630.00	17,660.00	15,952.72	16,690
2023-10-17	17,760.00	18,000.00	17,760.00	17,790.00	16,070.15	12,546
2023-10-16	18,350.00	18,350.00	17,760.00	17,760.00	16,043.05	8,673
2023-10-13	17,970.00	18,030.00	17,920.00	17,950.00	16,214.68	6,409
2023-10-12	17,740.00	18,080.00	17,740.00	17,970.00	16,232.75	7,066
2023-10-11	17,860.00	18,300.00	17,720.00	17,930.00	16,196.62	19,263
2023-10-10	18,600.00	18,610.00	18,000.00	18,040.00	16,295.98	18,493
2023-10-06	19,510.00	19,590.00	18,360.00	18,400.00	16,621.18	44,357
2023-10-05	20,050.00	20,050.00	19,380.00	19,570.00	17,678.07	11,737
2023-10-04	20,500.00	20,500.00	19,430.00	19,700.00	17,795.50	13,197
2023-09-27	20,400.00	20,700.00	20,150.00	20,500.00	18,518.16	3,047
2023-09-26	20,900.00	20,900.00	20,250.00	20,450.00	18,473.00	2,755
2023-09-25	21,050.00	21,300.00	20,600.00	20,700.00	18,698.83	6,633
2023-09-22	21,100.00	21,100.00	20,750.00	21,000.00	18,969.83	3,649
2023-09-21	21,250.00	21,600.00	21,050.00	21,350.00	19,285.99	2,293
2023-09-20	21,850.00	22,000.00	21,450.00	21,450.00	19,376.32	5,651
2023-09-19	22,050.00	22,200.00	21,900.00	22,000.00	19,873.15	2,393
2023-09-18	22,400.00	22,400.00	21,850.00	22,350.00	20,189.31	4,021
2023-09-15	21,750.00	22,400.00	21,600.00	22,400.00	20,234.48	6,335
2023-09-14	22,100.00	22,500.00	21,800.00	22,100.00	19,963.48	3,209
2023-09-13	22,100.00	22,550.00	22,000.00	22,350.00	20,189.31	2,920
2023-09-12	22,650.00	22,850.00	22,200.00	22,400.00	20,234.48	2,611
2023-09-11	22,300.00	22,550.00	21,800.00	22,550.00	20,369.98	5,967
2023-09-08	22,100.00	22,500.00	21,800.00	22,300.00	20,144.15	6,325
2023-09-07	22,400.00	22,550.00	22,050.00	22,100.00	19,963.48	6,482
2023-09-06	22,450.00	22,850.00	22,350.00	22,650.00	20,460.31	6,614
2023-09-05	23,100.00	23,300.00	22,350.00	22,750.00	20,550.64	5,715
2023-09-04	22,600.00	23,000.00	22,250.00	22,900.00	20,686.14	4,954
2023-09-01	22,800.00	23,200.00	22,700.00	22,950.00	20,731.31	2,575
2023-08-31	23,000.00	23,000.00	22,300.00	22,700.00	20,505.48	2,614
2023-08-30	22,500.00	23,100.00	22,350.00	23,000.00	20,776.48	7,933
2023-08-29	22,900.00	22,900.00	22,050.00	22,500.00	20,324.81	2,658
2023-08-28	22,500.00	23,000.00	22,300.00	22,900.00	20,686.14	6,825
2023-08-25	20,900.00	22,150.00	20,900.00	21,850.00	19,737.65	2,807
2023-08-24	21,100.00	21,800.00	20,600.00	21,650.00	19,556.99	2,483
2023-08-23	20,900.00	21,250.00	20,650.00	21,100.00	19,060.16	6,323
2023-08-22	20,950.00	21,250.00	20,500.00	20,750.00	18,743.99	3,316
2023-08-21	20,400.00	20,900.00	20,150.00	20,900.00	18,879.49	5,961
2023-08-18	20,150.00	21,450.00	20,150.00	20,700.00	18,698.83	15,323
2023-08-17	21,450.00	21,450.00	20,150.00	20,450.00	18,473.00	16,766
2023-08-16	21,950.00	22,150.00	21,150.00	21,450.00	19,376.32	5,274
2023-08-14	22,500.00	23,000.00	21,800.00	21,900.00	19,782.82	17,229
2023-08-11	23,550.00	23,550.00	21,800.00	22,150.00	20,008.65	23,072
2023-08-10	21,100.00	23,900.00	21,100.00	22,800.00	20,595.81	180,609
2023-08-09	20,700.00	20,700.00	20,250.00	20,350.00	18,382.66	2,124
2023-08-08	21,200.00	21,350.00	20,600.00	20,600.00	18,608.50	5,894
2023-08-07	21,600.00	21,700.00	21,200.00	21,200.00	19,150.49	3,836
2023-08-04	21,350.00	21,700.00	20,800.00	21,650.00	19,556.99	7,737
2023-08-03	21,300.00	21,400.00	20,550.00	21,300.00	19,240.82	5,413
2023-08-02	20,050.00	22,000.00	19,010.00	21,400.00	19,331.16	22,836

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.