AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 34,300.00 | 35,400.00 | 34,300.00 | 34,650.00 | 30,549.23 | 1,892 |
| 2022-05-16 | 35,500.00 | 36,150.00 | 35,200.00 | 35,200.00 | 31,034.14 | 3,250 |
| 2022-05-13 | 35,050.00 | 35,500.00 | 35,050.00 | 35,500.00 | 31,298.64 | 4,818 |
| 2022-05-12 | 36,000.00 | 36,000.00 | 34,750.00 | 35,150.00 | 30,990.06 | 6,019 |
| 2022-05-11 | 35,800.00 | 36,200.00 | 35,650.00 | 36,200.00 | 31,915.79 | 1,146 |
| 2022-05-10 | 35,600.00 | 35,700.00 | 34,700.00 | 35,650.00 | 31,430.88 | 4,123 |
| 2022-05-09 | 36,150.00 | 36,750.00 | 35,200.00 | 35,700.00 | 31,474.97 | 9,978 |
| 2022-05-06 | 37,000.00 | 37,000.00 | 36,100.00 | 36,650.00 | 32,312.54 | 6,069 |
| 2022-05-04 | 37,950.00 | 37,950.00 | 36,400.00 | 37,150.00 | 32,753.36 | 13,169 |
| 2022-05-03 | 38,450.00 | 38,450.00 | 37,600.00 | 37,950.00 | 33,458.68 | 7,085 |
| 2022-05-02 | 38,200.00 | 38,600.00 | 38,150.00 | 38,450.00 | 33,899.51 | 10,076 |
| 2022-04-29 | 38,500.00 | 38,750.00 | 37,500.00 | 38,350.00 | 33,811.34 | 11,036 |
| 2022-04-28 | 37,000.00 | 38,400.00 | 36,600.00 | 38,200.00 | 33,679.10 | 25,503 |
| 2022-04-27 | 36,600.00 | 36,650.00 | 35,700.00 | 36,600.00 | 32,268.45 | 1,666 |
| 2022-04-26 | 36,150.00 | 36,850.00 | 35,600.00 | 36,800.00 | 32,444.78 | 8,027 |
| 2022-04-25 | 36,750.00 | 36,750.00 | 35,550.00 | 36,150.00 | 31,871.71 | 4,462 |
| 2022-04-22 | 36,700.00 | 36,900.00 | 36,500.00 | 36,800.00 | 32,444.78 | 766 |
| 2022-04-21 | 36,950.00 | 37,200.00 | 36,800.00 | 36,900.00 | 32,532.95 | 366 |
| 2022-04-20 | 37,200.00 | 37,350.00 | 36,700.00 | 36,950.00 | 32,577.03 | 812 |
| 2022-04-19 | 37,350.00 | 37,800.00 | 36,700.00 | 37,200.00 | 32,797.44 | 1,251 |
| 2022-04-18 | 36,650.00 | 37,800.00 | 36,600.00 | 37,350.00 | 32,929.69 | 12,873 |
| 2022-04-15 | 36,600.00 | 36,700.00 | 36,150.00 | 36,650.00 | 32,312.54 | 4,553 |
| 2022-04-14 | 36,500.00 | 36,650.00 | 36,250.00 | 36,600.00 | 32,268.45 | 5,116 |
| 2022-04-13 | 35,800.00 | 36,300.00 | 35,700.00 | 36,300.00 | 32,003.96 | 1,436 |
| 2022-04-12 | 35,250.00 | 35,700.00 | 34,900.00 | 35,700.00 | 31,474.97 | 5,377 |
| 2022-04-11 | 35,850.00 | 35,850.00 | 34,850.00 | 35,250.00 | 31,078.22 | 3,522 |
| 2022-04-08 | 35,500.00 | 35,850.00 | 34,900.00 | 34,900.00 | 30,769.65 | 1,799 |
| 2022-04-07 | 36,300.00 | 36,850.00 | 35,600.00 | 35,600.00 | 31,386.80 | 3,057 |
| 2022-04-06 | 36,850.00 | 37,000.00 | 36,450.00 | 36,900.00 | 32,532.95 | 10,290 |
| 2022-04-05 | 36,500.00 | 36,500.00 | 35,650.00 | 36,250.00 | 31,959.88 | 1,643 |
| 2022-04-04 | 35,950.00 | 37,000.00 | 35,950.00 | 36,450.00 | 32,136.21 | 6,434 |
| 2022-04-01 | 34,750.00 | 35,950.00 | 34,350.00 | 35,900.00 | 31,651.30 | 11,113 |
| 2022-03-31 | 34,500.00 | 34,950.00 | 34,000.00 | 34,750.00 | 30,637.40 | 3,269 |
| 2022-03-30 | 34,450.00 | 34,700.00 | 34,250.00 | 34,450.00 | 30,372.90 | 1,187 |
| 2022-03-29 | 33,800.00 | 34,750.00 | 33,750.00 | 34,500.00 | 30,416.98 | 3,317 |
| 2022-03-28 | 34,000.00 | 34,000.00 | 33,400.00 | 33,750.00 | 29,755.75 | 912 |
| 2022-03-25 | 33,750.00 | 33,950.00 | 33,450.00 | 33,650.00 | 29,667.58 | 2,510 |
| 2022-03-24 | 33,950.00 | 33,950.00 | 33,550.00 | 33,550.00 | 29,579.42 | 1,933 |
| 2022-03-23 | 33,650.00 | 33,850.00 | 33,500.00 | 33,750.00 | 29,755.75 | 3,890 |
| 2022-03-22 | 33,300.00 | 34,250.00 | 33,300.00 | 33,600.00 | 29,623.50 | 3,310 |
| 2022-03-21 | 33,700.00 | 34,050.00 | 33,450.00 | 33,700.00 | 29,711.66 | 6,817 |
| 2022-03-18 | 34,700.00 | 34,700.00 | 33,650.00 | 33,650.00 | 29,667.58 | 4,737 |
| 2022-03-17 | 34,800.00 | 35,300.00 | 34,700.00 | 34,700.00 | 30,593.32 | 2,468 |
| 2022-03-16 | 35,000.00 | 35,000.00 | 34,400.00 | 34,700.00 | 30,593.32 | 2,727 |
| 2022-03-15 | 34,700.00 | 34,700.00 | 34,000.00 | 34,600.00 | 30,505.15 | 6,046 |
| 2022-03-14 | 36,400.00 | 36,400.00 | 34,300.00 | 34,800.00 | 30,681.48 | 9,137 |
| 2022-03-11 | 36,750.00 | 36,750.00 | 36,050.00 | 36,450.00 | 32,136.21 | 5,519 |
| 2022-03-10 | 36,550.00 | 36,950.00 | 36,300.00 | 36,300.00 | 32,003.96 | 3,320 |
| 2022-03-08 | 36,300.00 | 36,600.00 | 35,800.00 | 36,500.00 | 32,180.29 | 3,797 |
| 2022-03-07 | 37,000.00 | 37,000.00 | 35,850.00 | 36,700.00 | 32,356.62 | 5,819 |
| 2022-03-04 | 37,750.00 | 38,350.00 | 36,800.00 | 37,000.00 | 32,621.11 | 3,882 |
| 2022-03-03 | 37,200.00 | 37,850.00 | 37,200.00 | 37,750.00 | 33,282.35 | 1,489 |
| 2022-03-02 | 37,850.00 | 37,900.00 | 37,300.00 | 37,850.00 | 33,370.52 | 3,089 |
| 2022-02-28 | 36,800.00 | 38,000.00 | 36,250.00 | 38,000.00 | 33,502.77 | 13,670 |
| 2022-02-25 | 36,850.00 | 37,000.00 | 36,000.00 | 36,800.00 | 32,444.78 | 11,657 |
| 2022-02-24 | 36,050.00 | 36,500.00 | 35,150.00 | 36,450.00 | 32,136.21 | 9,575 |
| 2022-02-23 | 36,850.00 | 36,850.00 | 34,500.00 | 36,400.00 | 32,092.12 | 4,364 |
| 2022-02-22 | 36,400.00 | 36,850.00 | 36,350.00 | 36,400.00 | 32,092.12 | 747 |
| 2022-02-21 | 36,700.00 | 36,850.00 | 36,350.00 | 36,800.00 | 32,444.78 | 2,858 |
| 2022-02-18 | 36,200.00 | 36,850.00 | 36,150.00 | 36,750.00 | 32,400.70 | 13,595 |
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.