AMOREPACIFIC Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24,000.00	24,000.00	22,900.00	23,600.00	21,318.47	17,632
2023-05-03	25,050.00	25,150.00	23,400.00	24,000.00	21,679.80	15,219
2023-05-02	25,750.00	25,750.00	25,100.00	25,250.00	22,808.96	6,481
2023-04-28	25,500.00	26,000.00	25,500.00	25,700.00	23,215.45	4,044
2023-04-27	25,500.00	25,850.00	25,500.00	25,500.00	23,034.79	2,921
2023-04-26	26,050.00	26,450.00	25,600.00	25,950.00	23,441.28	1,452
2023-04-25	26,400.00	26,500.00	25,700.00	25,800.00	23,305.79	2,331
2023-04-24	27,050.00	27,050.00	26,100.00	26,300.00	23,757.45	7,062
2023-04-21	28,400.00	28,750.00	26,400.00	27,000.00	24,389.78	15,488
2023-04-20	29,400.00	29,450.00	28,550.00	29,100.00	26,286.76	6,147
2023-04-19	29,000.00	29,550.00	28,800.00	29,500.00	26,648.09	4,800
2023-04-18	27,600.00	29,000.00	27,200.00	29,000.00	26,196.43	21,951
2023-04-17	28,800.00	28,800.00	27,500.00	27,600.00	24,931.77	6,434
2023-04-14	28,250.00	28,650.00	27,950.00	28,400.00	25,654.43	8,845
2023-04-13	28,150.00	28,650.00	27,850.00	27,950.00	25,247.93	7,054
2023-04-12	28,750.00	29,000.00	27,900.00	28,700.00	25,925.43	10,242
2023-04-11	27,650.00	29,100.00	27,550.00	28,850.00	26,060.93	17,109
2023-04-10	28,250.00	28,250.00	27,650.00	27,800.00	25,112.44	20,878
2023-04-07	28,100.00	28,700.00	27,800.00	28,650.00	25,880.26	4,211
2023-04-06	28,150.00	28,450.00	27,950.00	28,450.00	25,699.60	4,714
2023-04-05	27,950.00	28,850.00	27,950.00	28,500.00	25,744.76	4,016
2023-04-04	28,750.00	28,750.00	27,650.00	28,450.00	25,699.60	5,730
2023-04-03	28,750.00	28,750.00	27,850.00	28,350.00	25,609.26	2,834
2023-03-31	28,400.00	28,400.00	27,350.00	28,150.00	25,428.60	5,298
2023-03-30	28,500.00	28,500.00	27,650.00	27,950.00	25,247.93	4,366
2023-03-29	28,050.00	29,350.00	28,050.00	28,750.00	25,970.59	4,603
2023-03-28	27,500.00	28,150.00	27,200.00	28,150.00	25,428.60	5,715
2023-03-27	27,200.00	27,500.00	26,800.00	27,500.00	24,841.44	2,445
2023-03-24	28,000.00	28,000.00	26,850.00	27,200.00	24,570.44	2,534
2023-03-23	26,650.00	27,900.00	26,600.00	27,350.00	24,705.94	3,437
2023-03-22	27,850.00	27,850.00	26,700.00	27,150.00	24,525.27	4,349
2023-03-21	27,400.00	27,800.00	26,100.00	27,650.00	24,976.94	6,044
2023-03-20	26,450.00	27,600.00	26,450.00	27,350.00	24,705.94	2,434
2023-03-17	26,450.00	27,000.00	26,450.00	26,450.00	23,892.95	3,976
2023-03-16	26,550.00	26,750.00	26,150.00	26,600.00	24,028.45	1,921
2023-03-15	27,050.00	27,350.00	26,200.00	26,750.00	24,163.94	7,523
2023-03-14	28,200.00	28,200.00	26,450.00	26,950.00	24,344.61	5,713
2023-03-13	27,400.00	29,450.00	27,400.00	27,950.00	25,247.93	5,380
2023-03-10	28,800.00	28,800.00	28,100.00	28,450.00	25,699.60	1,236
2023-03-09	28,850.00	29,000.00	28,550.00	28,950.00	26,151.26	2,508
2023-03-08	29,500.00	29,500.00	28,000.00	28,700.00	25,925.43	4,055
2023-03-07	29,950.00	29,950.00	29,400.00	29,500.00	26,648.09	3,868
2023-03-06	30,350.00	30,500.00	29,250.00	29,950.00	27,054.58	3,965
2023-03-03	30,950.00	30,950.00	29,750.00	30,050.00	27,144.92	3,773
2023-03-02	30,850.00	30,850.00	29,800.00	30,350.00	27,415.91	2,335
2023-02-28	30,100.00	30,250.00	29,600.00	29,650.00	26,783.59	3,379
2023-02-27	30,300.00	30,300.00	29,800.00	30,100.00	27,190.08	4,853
2023-02-24	30,700.00	30,900.00	30,300.00	30,900.00	27,912.74	4,182
2023-02-23	31,150.00	31,600.00	30,600.00	30,900.00	27,912.74	3,866
2023-02-22	30,800.00	31,250.00	30,600.00	31,200.00	28,183.74	2,392
2023-02-21	33,150.00	33,150.00	31,250.00	31,250.00	28,228.91	1,071
2023-02-20	31,850.00	32,900.00	31,750.00	32,050.00	28,951.57	4,136
2023-02-17	31,900.00	32,100.00	31,450.00	31,850.00	28,770.90	1,363
2023-02-16	32,800.00	33,150.00	31,850.00	31,900.00	28,816.07	1,318
2023-02-15	33,050.00	33,050.00	31,700.00	32,250.00	29,132.23	9,530
2023-02-14	33,000.00	33,050.00	32,700.00	33,050.00	29,854.89	1,873
2023-02-13	34,000.00	34,000.00	32,450.00	32,700.00	29,538.73	2,396
2023-02-10	33,200.00	33,600.00	32,000.00	33,600.00	30,351.72	4,151
2023-02-09	31,750.00	33,200.00	31,550.00	33,200.00	29,990.39	12,640
2023-02-08	32,150.00	32,150.00	31,250.00	31,750.00	28,680.57	5,256

← NewerPage 15 of 21 · 1,227 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.