AMOREPACIFIC Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22,900.00	23,350.00	22,300.00	22,850.00	20,145.74	1,348
2022-11-09	22,900.00	23,000.00	22,100.00	22,900.00	20,189.82	3,618
2022-11-08	22,400.00	23,000.00	22,400.00	22,900.00	20,189.82	2,770
2022-11-07	21,950.00	22,350.00	21,950.00	22,100.00	19,484.50	805
2022-11-04	21,150.00	22,450.00	20,900.00	22,450.00	19,793.08	8,940
2022-11-03	21,450.00	21,450.00	20,550.00	21,150.00	18,646.93	3,103
2022-11-02	21,500.00	21,500.00	20,800.00	21,500.00	18,955.51	1,503
2022-11-01	20,950.00	21,700.00	20,900.00	21,250.00	18,735.10	3,257
2022-10-31	21,150.00	21,300.00	20,600.00	20,650.00	18,206.11	2,754
2022-10-28	21,200.00	21,250.00	20,150.00	21,200.00	18,691.02	1,071
2022-10-27	20,650.00	21,150.00	20,500.00	21,000.00	18,514.69	1,770
2022-10-26	20,550.00	20,700.00	20,200.00	20,500.00	18,073.86	1,699
2022-10-25	20,150.00	20,750.00	20,150.00	20,550.00	18,117.94	1,193
2022-10-24	21,150.00	21,250.00	20,850.00	20,850.00	18,382.44	1,556
2022-10-21	21,100.00	21,100.00	20,200.00	20,850.00	18,382.44	674
2022-10-20	20,700.00	20,850.00	20,100.00	20,850.00	18,382.44	3,040
2022-10-19	21,450.00	21,450.00	20,250.00	20,750.00	18,294.27	6,640
2022-10-18	21,100.00	21,400.00	20,600.00	21,200.00	18,691.02	1,386
2022-10-17	20,350.00	20,950.00	20,350.00	20,950.00	18,470.60	437
2022-10-14	20,150.00	21,550.00	20,150.00	20,950.00	18,470.60	3,509
2022-10-13	20,350.00	20,350.00	19,600.00	20,150.00	17,765.28	2,367
2022-10-12	20,350.00	20,400.00	19,550.00	20,400.00	17,985.70	5,438
2022-10-11	21,800.00	21,850.00	19,800.00	20,400.00	17,985.70	7,115
2022-10-07	22,300.00	22,400.00	21,200.00	21,500.00	18,955.51	7,076
2022-10-06	22,100.00	22,650.00	22,100.00	22,450.00	19,793.08	3,741
2022-10-05	23,050.00	23,050.00	21,800.00	22,100.00	19,484.50	4,088
2022-10-04	23,300.00	23,550.00	22,500.00	22,800.00	20,101.66	2,084
2022-09-30	23,700.00	23,700.00	22,600.00	23,200.00	20,454.32	5,136
2022-09-29	24,500.00	24,500.00	23,600.00	23,700.00	20,895.15	3,135
2022-09-28	24,850.00	24,950.00	23,600.00	24,400.00	21,512.30	1,633
2022-09-27	24,150.00	25,000.00	24,150.00	24,850.00	21,909.05	3,764
2022-09-26	25,300.00	25,300.00	24,300.00	24,850.00	21,909.05	3,244
2022-09-23	26,800.00	26,800.00	24,850.00	25,550.00	22,526.20	11,931
2022-09-22	27,800.00	27,800.00	26,750.00	26,900.00	23,716.43	1,727
2022-09-21	27,000.00	27,750.00	27,000.00	27,500.00	24,245.42	2,418
2022-09-20	27,550.00	27,550.00	27,050.00	27,450.00	24,201.34	323
2022-09-19	27,650.00	27,750.00	27,150.00	27,450.00	24,201.34	328
2022-09-16	27,050.00	27,750.00	27,050.00	27,650.00	24,377.67	933
2022-09-15	27,750.00	28,050.00	27,300.00	27,750.00	24,465.84	1,689
2022-09-14	27,600.00	27,950.00	26,750.00	27,750.00	24,465.84	8,144
2022-09-13	28,250.00	28,450.00	28,150.00	28,350.00	24,994.83	11,619
2022-09-08	27,900.00	28,300.00	27,600.00	28,250.00	24,906.66	1,866
2022-09-07	28,000.00	28,100.00	27,500.00	27,750.00	24,465.84	1,551
2022-09-06	27,650.00	28,300.00	27,650.00	28,150.00	24,818.50	2,021
2022-09-05	28,300.00	28,300.00	27,950.00	28,050.00	24,730.33	499
2022-09-02	28,250.00	28,300.00	28,000.00	28,050.00	24,730.33	1,173
2022-09-01	28,300.00	28,500.00	28,000.00	28,100.00	24,774.41	733
2022-08-31	28,350.00	28,550.00	28,000.00	28,500.00	25,127.07	591
2022-08-30	28,300.00	28,300.00	27,800.00	28,200.00	24,862.58	575
2022-08-29	28,350.00	28,350.00	27,500.00	27,900.00	24,598.08	6,046
2022-08-26	29,000.00	29,100.00	28,650.00	28,650.00	25,259.32	1,571
2022-08-25	29,350.00	29,350.00	28,150.00	28,650.00	25,259.32	1,573
2022-08-24	28,350.00	28,700.00	28,050.00	28,150.00	24,818.50	3,947
2022-08-23	29,000.00	29,000.00	28,100.00	28,150.00	24,818.50	3,744
2022-08-22	29,350.00	29,350.00	28,700.00	28,850.00	25,435.65	2,701
2022-08-19	29,400.00	29,400.00	29,100.00	29,200.00	25,744.23	2,896
2022-08-18	29,600.00	29,600.00	29,250.00	29,400.00	25,920.56	2,106
2022-08-17	29,900.00	29,900.00	29,500.00	29,550.00	26,052.81	795
2022-08-16	29,900.00	29,950.00	29,550.00	29,700.00	26,185.06	955
2022-08-12	29,600.00	29,950.00	29,600.00	29,750.00	26,229.14	1,332

← NewerPage 17 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.