AMOREPACIFIC Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	29,600.00	29,750.00	29,500.00	29,600.00	26,096.89	709
2022-08-10	29,550.00	29,550.00	29,300.00	29,450.00	25,964.64	788
2022-08-09	29,750.00	29,800.00	29,350.00	29,550.00	26,052.81	1,623
2022-08-08	30,100.00	30,150.00	29,400.00	29,550.00	26,052.81	4,396
2022-08-05	30,400.00	30,400.00	29,950.00	29,950.00	26,405.47	965
2022-08-04	30,750.00	30,750.00	29,800.00	30,200.00	26,625.88	3,155
2022-08-03	30,050.00	30,400.00	29,850.00	30,200.00	26,625.88	3,148
2022-08-02	30,750.00	30,750.00	30,000.00	30,150.00	26,581.80	3,356
2022-08-01	31,000.00	31,200.00	30,550.00	30,700.00	27,066.71	1,258
2022-07-29	31,300.00	31,350.00	30,700.00	30,850.00	27,198.96	6,977
2022-07-28	32,900.00	33,000.00	30,850.00	31,250.00	27,551.62	5,376
2022-07-27	32,450.00	32,800.00	32,200.00	32,800.00	28,918.18	2,684
2022-07-26	32,350.00	32,550.00	31,800.00	32,450.00	28,609.60	752
2022-07-25	32,750.00	32,750.00	31,050.00	32,400.00	28,565.52	529
2022-07-22	31,550.00	32,000.00	31,500.00	31,950.00	28,168.77	2,013
2022-07-21	32,150.00	32,150.00	31,800.00	31,800.00	28,036.53	1,444
2022-07-20	31,700.00	32,000.00	31,500.00	31,800.00	28,036.53	5,445
2022-07-19	31,300.00	31,300.00	31,000.00	31,200.00	27,507.53	968
2022-07-18	31,400.00	31,750.00	31,200.00	31,200.00	27,507.53	753
2022-07-15	31,650.00	31,900.00	31,200.00	31,400.00	27,683.86	1,739
2022-07-14	31,700.00	31,900.00	31,700.00	31,800.00	28,036.53	93
2022-07-13	31,200.00	31,850.00	31,200.00	31,750.00	27,992.44	6,420
2022-07-12	31,450.00	31,650.00	30,800.00	31,350.00	27,639.78	1,233
2022-07-11	31,950.00	31,950.00	31,050.00	31,300.00	27,595.70	767
2022-07-08	32,000.00	32,000.00	31,550.00	31,950.00	28,168.77	610
2022-07-07	31,300.00	31,850.00	31,300.00	31,650.00	27,904.28	1,517
2022-07-06	31,550.00	31,600.00	31,100.00	31,100.00	27,419.37	1,284
2022-07-05	31,450.00	31,600.00	31,150.00	31,400.00	27,683.86	1,029
2022-07-04	31,650.00	32,000.00	31,350.00	31,350.00	27,639.78	1,219
2022-07-01	32,000.00	32,050.00	31,200.00	31,950.00	28,168.77	2,952
2022-06-30	32,700.00	32,700.00	31,650.00	32,000.00	28,212.86	2,266
2022-06-29	32,300.00	33,400.00	32,250.00	32,850.00	28,962.26	228
2022-06-28	32,150.00	32,150.00	31,800.00	32,100.00	28,301.02	940
2022-06-27	31,950.00	32,450.00	31,450.00	32,150.00	28,345.10	990
2022-06-24	31,700.00	32,000.00	30,800.00	31,950.00	28,168.77	751
2022-06-23	31,500.00	31,750.00	30,650.00	31,700.00	27,948.36	3,879
2022-06-22	33,000.00	33,000.00	30,900.00	31,450.00	27,727.95	2,741
2022-06-21	32,100.00	32,750.00	32,100.00	32,750.00	28,874.09	1,167
2022-06-20	32,400.00	32,400.00	31,600.00	32,300.00	28,477.35	1,642
2022-06-17	32,000.00	32,400.00	31,100.00	32,400.00	28,565.52	1,090
2022-06-16	32,400.00	32,800.00	32,000.00	32,050.00	28,256.94	1,438
2022-06-15	33,150.00	33,150.00	32,100.00	32,350.00	28,521.43	2,148
2022-06-14	32,950.00	33,300.00	32,200.00	33,100.00	29,182.67	2,528
2022-06-13	33,150.00	33,400.00	32,900.00	33,100.00	29,182.67	4,550
2022-06-10	34,100.00	34,200.00	33,050.00	33,500.00	29,535.33	852
2022-06-09	34,100.00	34,100.00	33,900.00	34,000.00	29,976.16	697
2022-06-08	34,650.00	34,650.00	34,050.00	34,200.00	30,152.49	786
2022-06-07	35,000.00	35,000.00	34,400.00	34,500.00	30,416.98	636
2022-06-03	35,300.00	35,300.00	34,900.00	35,200.00	31,034.14	503
2022-06-02	35,350.00	35,350.00	34,550.00	34,650.00	30,549.23	2,526
2022-05-31	35,700.00	35,700.00	35,400.00	35,400.00	31,210.47	3,432
2022-05-30	35,400.00	35,800.00	35,400.00	35,500.00	31,298.64	253
2022-05-27	34,600.00	35,300.00	34,550.00	35,200.00	31,034.14	1,323
2022-05-26	34,550.00	35,200.00	34,400.00	34,650.00	30,549.23	1,256
2022-05-25	34,400.00	34,950.00	34,300.00	34,850.00	30,725.56	676
2022-05-24	34,700.00	34,800.00	34,300.00	34,550.00	30,461.07	6,819
2022-05-23	34,500.00	34,800.00	33,900.00	34,750.00	30,637.40	5,913
2022-05-20	33,900.00	34,450.00	33,650.00	34,450.00	30,372.90	6,522
2022-05-19	34,000.00	34,650.00	33,500.00	33,850.00	29,843.91	5,151
2022-05-18	34,850.00	34,850.00	34,500.00	34,700.00	30,593.32	1,627

← NewerPage 18 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.