AMOREPACIFIC Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,640.00	20,500.00	19,600.00	20,200.00	18,247.17	9,172
2023-07-31	19,100.00	19,750.00	19,100.00	19,710.00	17,804.54	3,323
2023-07-28	19,700.00	19,700.00	19,140.00	19,430.00	17,551.61	3,008
2023-07-27	17,820.00	19,770.00	17,820.00	19,700.00	17,795.50	23,935
2023-07-26	18,420.00	18,800.00	17,700.00	18,210.00	16,449.55	15,790
2023-07-25	19,750.00	19,750.00	18,720.00	18,810.00	16,991.54	9,674
2023-07-24	19,690.00	19,790.00	19,160.00	19,220.00	17,361.91	3,640
2023-07-21	19,800.00	19,940.00	19,600.00	19,800.00	17,885.84	4,913
2023-07-20	20,000.00	20,100.00	19,800.00	19,900.00	17,976.17	5,714
2023-07-19	20,300.00	20,550.00	19,990.00	20,050.00	18,111.67	3,258
2023-07-18	20,600.00	20,650.00	20,150.00	20,600.00	18,608.50	3,666
2023-07-17	20,200.00	20,600.00	20,050.00	20,600.00	18,608.50	5,996
2023-07-14	20,250.00	20,550.00	20,200.00	20,500.00	18,518.16	5,870
2023-07-13	20,150.00	20,500.00	20,150.00	20,200.00	18,247.17	4,739
2023-07-12	19,600.00	20,350.00	19,450.00	20,250.00	18,292.33	8,875
2023-07-11	19,280.00	19,600.00	19,000.00	19,590.00	17,696.14	5,105
2023-07-10	19,230.00	19,270.00	18,150.00	19,250.00	17,389.01	4,453
2023-07-07	19,600.00	19,600.00	19,150.00	19,230.00	17,370.94	5,224
2023-07-06	19,850.00	19,860.00	19,460.00	19,540.00	17,650.97	5,783
2023-07-05	19,960.00	19,960.00	19,610.00	19,870.00	17,949.07	5,405
2023-07-04	19,980.00	19,980.00	19,640.00	19,910.00	17,985.20	3,603
2023-07-03	20,100.00	20,100.00	19,500.00	19,850.00	17,931.00	8,122
2023-06-30	20,100.00	20,100.00	19,930.00	19,930.00	18,003.27	4,955
2023-06-29	20,150.00	20,250.00	19,970.00	19,990.00	18,057.47	7,909
2023-06-28	20,050.00	20,400.00	20,000.00	20,150.00	18,202.00	2,419
2023-06-27	20,300.00	20,450.00	20,250.00	20,350.00	18,382.66	5,760
2023-06-26	20,200.00	20,350.00	19,950.00	20,300.00	18,337.50	4,054
2023-06-23	20,300.00	20,400.00	19,980.00	20,250.00	18,292.33	12,255
2023-06-22	20,250.00	20,350.00	20,050.00	20,350.00	18,382.66	3,347
2023-06-21	20,350.00	20,450.00	20,100.00	20,250.00	18,292.33	4,387
2023-06-20	20,450.00	20,650.00	20,350.00	20,400.00	18,427.83	2,326
2023-06-19	20,750.00	20,750.00	20,300.00	20,400.00	18,427.83	2,143
2023-06-16	20,600.00	20,850.00	20,500.00	20,700.00	18,698.83	1,796
2023-06-15	20,250.00	20,600.00	20,250.00	20,550.00	18,563.33	2,014
2023-06-14	20,350.00	20,500.00	19,980.00	20,200.00	18,247.17	19,764
2023-06-13	20,400.00	20,750.00	20,250.00	20,300.00	18,337.50	14,623
2023-06-12	21,750.00	21,750.00	20,300.00	20,400.00	18,427.83	16,159
2023-06-09	21,000.00	22,000.00	21,000.00	21,650.00	19,556.99	5,924
2023-06-08	21,250.00	21,250.00	20,700.00	21,000.00	18,969.83	3,478
2023-06-07	21,000.00	21,400.00	21,000.00	21,250.00	19,195.66	5,991
2023-06-05	20,350.00	21,150.00	20,350.00	21,150.00	19,105.32	2,968
2023-06-02	20,750.00	20,750.00	20,150.00	20,500.00	18,518.16	7,386
2023-06-01	20,700.00	20,700.00	20,200.00	20,450.00	18,473.00	13,549
2023-05-31	21,000.00	21,100.00	20,400.00	20,400.00	18,427.83	11,069
2023-05-30	21,800.00	21,800.00	20,800.00	20,800.00	18,789.16	12,865
2023-05-26	22,150.00	22,150.00	21,600.00	21,800.00	19,692.49	4,694
2023-05-25	22,450.00	22,450.00	22,000.00	22,000.00	19,873.15	3,715
2023-05-24	22,650.00	22,650.00	22,400.00	22,450.00	20,279.65	3,507
2023-05-23	22,800.00	23,150.00	22,500.00	22,650.00	20,460.31	16,395
2023-05-22	22,800.00	22,800.00	22,450.00	22,500.00	20,324.81	7,425
2023-05-19	22,400.00	22,850.00	22,300.00	22,500.00	20,324.81	7,068
2023-05-18	22,600.00	22,650.00	22,150.00	22,200.00	20,053.82	6,659
2023-05-17	22,550.00	22,600.00	22,350.00	22,550.00	20,369.98	3,767
2023-05-16	22,850.00	22,950.00	22,500.00	22,550.00	20,369.98	2,034
2023-05-15	23,050.00	23,050.00	22,650.00	22,800.00	20,595.81	3,938
2023-05-12	23,050.00	23,200.00	22,650.00	22,700.00	20,505.48	3,124
2023-05-11	23,200.00	23,950.00	23,000.00	23,000.00	20,776.48	6,863
2023-05-10	22,850.00	23,700.00	22,850.00	23,200.00	20,957.14	5,006
2023-05-09	23,350.00	23,350.00	23,050.00	23,100.00	20,866.81	2,971
2023-05-08	23,100.00	23,750.00	23,100.00	23,350.00	21,092.64	11,957

← NewerPage 14 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.