AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 32,150.00 | 32,200.00 | 31,600.00 | 32,100.00 | 28,996.73 | 1,969 |
| 2023-02-06 | 31,750.00 | 32,150.00 | 30,400.00 | 32,150.00 | 29,041.90 | 5,274 |
| 2023-02-03 | 32,600.00 | 32,600.00 | 31,700.00 | 31,800.00 | 28,725.74 | 6,820 |
| 2023-02-02 | 31,400.00 | 32,700.00 | 30,950.00 | 32,700.00 | 29,538.73 | 16,762 |
| 2023-02-01 | 31,250.00 | 31,250.00 | 29,600.00 | 30,850.00 | 27,867.58 | 5,354 |
| 2023-01-31 | 30,300.00 | 31,700.00 | 30,300.00 | 31,200.00 | 28,183.74 | 3,322 |
| 2023-01-30 | 30,550.00 | 32,000.00 | 29,900.00 | 30,300.00 | 27,370.75 | 3,411 |
| 2023-01-27 | 29,950.00 | 30,750.00 | 28,850.00 | 30,700.00 | 27,732.08 | 3,464 |
| 2023-01-26 | 29,400.00 | 30,800.00 | 29,350.00 | 29,950.00 | 27,054.58 | 575 |
| 2023-01-25 | 30,400.00 | 30,900.00 | 29,400.00 | 29,400.00 | 26,557.76 | 2,747 |
| 2023-01-20 | 29,500.00 | 30,400.00 | 29,350.00 | 30,400.00 | 27,461.08 | 12,445 |
| 2023-01-19 | 29,550.00 | 29,700.00 | 28,750.00 | 29,100.00 | 26,286.76 | 2,946 |
| 2023-01-18 | 29,950.00 | 29,950.00 | 29,400.00 | 29,600.00 | 26,738.42 | 548 |
| 2023-01-17 | 29,650.00 | 29,950.00 | 29,550.00 | 29,900.00 | 27,009.42 | 2,063 |
| 2023-01-16 | 29,100.00 | 29,750.00 | 28,900.00 | 29,700.00 | 26,828.75 | 4,861 |
| 2023-01-13 | 29,500.00 | 29,500.00 | 28,700.00 | 29,100.00 | 26,286.76 | 713 |
| 2023-01-12 | 29,200.00 | 29,300.00 | 29,050.00 | 29,300.00 | 26,467.42 | 670 |
| 2023-01-11 | 29,400.00 | 29,400.00 | 28,900.00 | 29,200.00 | 26,377.09 | 1,919 |
| 2023-01-10 | 28,900.00 | 29,100.00 | 28,300.00 | 28,800.00 | 26,015.76 | 1,056 |
| 2023-01-09 | 27,850.00 | 29,250.00 | 27,850.00 | 29,100.00 | 26,286.76 | 8,226 |
| 2023-01-06 | 27,700.00 | 28,300.00 | 27,500.00 | 27,800.00 | 25,112.44 | 2,521 |
| 2023-01-05 | 27,100.00 | 27,850.00 | 26,800.00 | 27,800.00 | 25,112.44 | 3,174 |
| 2023-01-04 | 26,600.00 | 27,100.00 | 26,350.00 | 26,750.00 | 24,163.94 | 2,289 |
| 2023-01-03 | 27,500.00 | 27,500.00 | 26,700.00 | 27,300.00 | 24,660.77 | 3,524 |
| 2023-01-02 | 27,950.00 | 27,950.00 | 26,800.00 | 27,750.00 | 25,067.27 | 683 |
| 2022-12-29 | 28,250.00 | 28,700.00 | 27,500.00 | 28,000.00 | 25,293.10 | 737 |
| 2022-12-28 | 27,800.00 | 28,550.00 | 27,800.00 | 28,500.00 | 25,744.76 | 3,563 |
| 2022-12-27 | 27,050.00 | 27,850.00 | 27,050.00 | 27,800.00 | 24,509.92 | 7,387 |
| 2022-12-26 | 27,800.00 | 27,800.00 | 26,700.00 | 27,100.00 | 23,892.76 | 1,558 |
| 2022-12-23 | 26,800.00 | 27,400.00 | 26,800.00 | 27,300.00 | 24,069.09 | 2,197 |
| 2022-12-22 | 27,050.00 | 27,100.00 | 26,500.00 | 27,100.00 | 23,892.76 | 4,228 |
| 2022-12-21 | 26,900.00 | 27,000.00 | 26,350.00 | 26,850.00 | 23,672.35 | 1,564 |
| 2022-12-20 | 26,800.00 | 26,950.00 | 26,500.00 | 26,800.00 | 23,628.27 | 1,684 |
| 2022-12-19 | 26,800.00 | 27,350.00 | 26,800.00 | 26,950.00 | 23,760.51 | 1,368 |
| 2022-12-16 | 26,650.00 | 27,450.00 | 26,050.00 | 26,950.00 | 23,760.51 | 5,742 |
| 2022-12-15 | 27,450.00 | 27,450.00 | 26,450.00 | 26,900.00 | 23,716.43 | 1,701 |
| 2022-12-14 | 26,850.00 | 27,750.00 | 26,850.00 | 27,700.00 | 24,421.75 | 1,307 |
| 2022-12-13 | 27,400.00 | 27,950.00 | 26,700.00 | 27,000.00 | 23,804.60 | 3,221 |
| 2022-12-12 | 28,350.00 | 28,350.00 | 27,200.00 | 27,250.00 | 24,025.01 | 2,150 |
| 2022-12-09 | 27,150.00 | 28,350.00 | 26,900.00 | 28,250.00 | 24,906.66 | 7,198 |
| 2022-12-08 | 25,900.00 | 26,800.00 | 25,500.00 | 26,750.00 | 23,584.18 | 5,922 |
| 2022-12-07 | 26,700.00 | 27,300.00 | 26,700.00 | 26,800.00 | 23,628.27 | 2,478 |
| 2022-12-06 | 27,450.00 | 27,800.00 | 26,200.00 | 26,700.00 | 23,540.10 | 7,101 |
| 2022-12-05 | 27,450.00 | 28,150.00 | 27,000.00 | 27,800.00 | 24,509.92 | 4,613 |
| 2022-12-02 | 26,150.00 | 27,350.00 | 26,150.00 | 27,150.00 | 23,936.84 | 9,489 |
| 2022-12-01 | 26,900.00 | 26,900.00 | 26,100.00 | 26,200.00 | 23,099.28 | 2,354 |
| 2022-11-30 | 26,850.00 | 26,850.00 | 25,550.00 | 26,400.00 | 23,275.61 | 9,336 |
| 2022-11-29 | 26,350.00 | 26,700.00 | 25,400.00 | 26,600.00 | 23,451.94 | 13,008 |
| 2022-11-28 | 25,750.00 | 26,450.00 | 25,300.00 | 26,350.00 | 23,231.52 | 11,799 |
| 2022-11-25 | 25,700.00 | 25,700.00 | 25,100.00 | 25,350.00 | 22,349.87 | 2,503 |
| 2022-11-24 | 25,000.00 | 25,700.00 | 24,350.00 | 25,700.00 | 22,658.45 | 5,341 |
| 2022-11-23 | 25,700.00 | 25,700.00 | 24,250.00 | 24,450.00 | 21,556.38 | 1,864 |
| 2022-11-22 | 24,450.00 | 24,600.00 | 24,250.00 | 24,600.00 | 21,688.63 | 714 |
| 2022-11-21 | 25,800.00 | 25,800.00 | 24,400.00 | 25,050.00 | 22,085.38 | 2,431 |
| 2022-11-18 | 25,600.00 | 25,900.00 | 25,350.00 | 25,800.00 | 22,746.61 | 2,199 |
| 2022-11-17 | 25,750.00 | 25,750.00 | 25,500.00 | 25,600.00 | 22,570.28 | 562 |
| 2022-11-16 | 25,850.00 | 25,850.00 | 24,800.00 | 25,800.00 | 22,746.61 | 3,381 |
| 2022-11-15 | 24,350.00 | 25,700.00 | 24,250.00 | 25,650.00 | 22,614.37 | 11,223 |
| 2022-11-14 | 24,200.00 | 24,600.00 | 24,000.00 | 24,350.00 | 21,468.22 | 5,018 |
| 2022-11-11 | 23,050.00 | 24,200.00 | 23,050.00 | 24,200.00 | 21,335.97 | 7,132 |
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.