AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 21,000.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1,324 |
| 2026-07-16 | 20,150.00 | 21,400.00 | 20,150.00 | 20,900.00 | 20,900.00 | 6,850 |
| 2026-07-15 | 20,450.00 | 20,550.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2,320 |
| 2026-07-14 | 20,550.00 | 20,650.00 | 20,150.00 | 20,250.00 | 20,250.00 | 3,305 |
| 2026-07-13 | 20,600.00 | 21,100.00 | 20,000.00 | 20,550.00 | 20,550.00 | 8,295 |
| 2026-07-10 | 20,200.00 | 20,950.00 | 20,200.00 | 20,600.00 | 20,600.00 | 3,379 |
| 2026-07-09 | 20,650.00 | 20,650.00 | 19,670.00 | 20,200.00 | 20,200.00 | 9,997 |
| 2026-07-08 | 21,200.00 | 21,200.00 | 20,000.00 | 20,700.00 | 20,700.00 | 3,154 |
| 2026-07-07 | 20,200.00 | 21,100.00 | 20,000.00 | 20,950.00 | 20,950.00 | 11,014 |
| 2026-07-06 | 20,500.00 | 20,500.00 | 19,900.00 | 20,200.00 | 20,200.00 | 3,606 |
| 2026-07-03 | 20,450.00 | 20,450.00 | 19,520.00 | 19,900.00 | 19,900.00 | 11,487 |
| 2026-07-02 | 19,680.00 | 20,750.00 | 19,210.00 | 20,100.00 | 20,100.00 | 30,797 |
| 2026-07-01 | 18,860.00 | 19,600.00 | 18,720.00 | 19,500.00 | 19,500.00 | 11,708 |
| 2026-06-30 | 19,750.00 | 19,750.00 | 18,530.00 | 18,850.00 | 18,850.00 | 9,320 |
| 2026-06-29 | 18,430.00 | 19,650.00 | 18,310.00 | 19,490.00 | 19,490.00 | 14,579 |
| 2026-06-26 | 18,920.00 | 18,960.00 | 18,230.00 | 18,430.00 | 18,430.00 | 11,024 |
| 2026-06-25 | 19,000.00 | 19,130.00 | 18,780.00 | 18,940.00 | 18,940.00 | 10,955 |
| 2026-06-24 | 19,010.00 | 19,810.00 | 18,830.00 | 19,000.00 | 19,000.00 | 8,519 |
| 2026-06-23 | 19,500.00 | 19,510.00 | 19,100.00 | 19,130.00 | 19,130.00 | 7,861 |
| 2026-06-22 | 19,900.00 | 19,900.00 | 19,520.00 | 19,520.00 | 19,520.00 | 4,708 |
| 2026-06-19 | 20,100.00 | 20,100.00 | 19,700.00 | 19,910.00 | 19,910.00 | 7,481 |
| 2026-06-18 | 20,300.00 | 20,300.00 | 19,770.00 | 20,100.00 | 20,100.00 | 10,950 |
| 2026-06-17 | 20,850.00 | 20,850.00 | 19,940.00 | 20,450.00 | 20,450.00 | 10,233 |
| 2026-06-16 | 20,850.00 | 21,150.00 | 20,400.00 | 20,850.00 | 20,850.00 | 7,144 |
| 2026-06-15 | 20,100.00 | 20,950.00 | 20,100.00 | 20,850.00 | 20,850.00 | 5,855 |
| 2026-06-12 | 20,650.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,900.00 | 5,173 |
| 2026-06-11 | 19,900.00 | 20,700.00 | 19,620.00 | 20,600.00 | 20,600.00 | 6,808 |
| 2026-06-10 | 19,790.00 | 20,150.00 | 19,500.00 | 19,900.00 | 19,900.00 | 5,676 |
| 2026-06-09 | 19,020.00 | 19,930.00 | 19,010.00 | 19,800.00 | 19,800.00 | 9,386 |
| 2026-06-08 | 19,150.00 | 19,150.00 | 18,700.00 | 18,850.00 | 18,850.00 | 6,557 |
| 2026-06-05 | 19,500.00 | 19,760.00 | 19,200.00 | 19,350.00 | 19,350.00 | 9,227 |
| 2026-06-04 | 20,200.00 | 20,300.00 | 19,280.00 | 19,500.00 | 19,500.00 | 6,989 |
| 2026-06-02 | 19,700.00 | 19,700.00 | 19,400.00 | 19,540.00 | 19,540.00 | 10,814 |
| 2026-06-01 | 20,300.00 | 20,300.00 | 19,620.00 | 19,710.00 | 19,710.00 | 13,752 |
| 2026-05-29 | 20,350.00 | 20,350.00 | 19,720.00 | 20,300.00 | 20,300.00 | 6,260 |
| 2026-05-28 | 20,450.00 | 20,500.00 | 19,500.00 | 20,150.00 | 20,150.00 | 13,572 |
| 2026-05-27 | 21,100.00 | 21,200.00 | 20,250.00 | 20,450.00 | 20,450.00 | 9,853 |
| 2026-05-26 | 21,700.00 | 21,700.00 | 20,750.00 | 21,100.00 | 21,100.00 | 8,664 |
| 2026-05-22 | 21,450.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 7,735 |
| 2026-05-21 | 21,500.00 | 21,550.00 | 20,750.00 | 21,000.00 | 21,000.00 | 7,293 |
| 2026-05-20 | 22,500.00 | 22,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | 11,444 |
| 2026-05-19 | 22,600.00 | 22,600.00 | 21,850.00 | 22,000.00 | 22,000.00 | 4,427 |
| 2026-05-18 | 22,950.00 | 22,950.00 | 22,000.00 | 22,250.00 | 22,250.00 | 10,951 |
| 2026-05-15 | 23,000.00 | 23,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | 14,110 |
| 2026-05-14 | 22,950.00 | 23,000.00 | 22,500.00 | 23,000.00 | 23,000.00 | 7,244 |
| 2026-05-13 | 23,100.00 | 23,100.00 | 22,050.00 | 22,350.00 | 22,350.00 | 4,706 |
| 2026-05-12 | 23,300.00 | 23,400.00 | 22,300.00 | 22,650.00 | 22,650.00 | 15,314 |
| 2026-05-11 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | 17,963 |
| 2026-05-08 | 23,650.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 3,928 |
| 2026-05-07 | 23,750.00 | 24,350.00 | 23,300.00 | 23,750.00 | 23,750.00 | 3,557 |
| 2026-05-06 | 24,250.00 | 24,450.00 | 23,750.00 | 23,850.00 | 23,850.00 | 7,796 |
| 2026-05-04 | 24,150.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | 10,909 |
| 2026-04-30 | 24,750.00 | 24,850.00 | 23,950.00 | 23,950.00 | 23,950.00 | 11,600 |
| 2026-04-29 | 25,900.00 | 26,000.00 | 24,500.00 | 24,750.00 | 24,750.00 | 6,090 |
| 2026-04-28 | 24,950.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | 6,244 |
| 2026-04-27 | 24,600.00 | 25,050.00 | 24,500.00 | 24,900.00 | 24,900.00 | 9,812 |
| 2026-04-24 | 23,350.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,500.00 | 19,491 |
| 2026-04-23 | 23,650.00 | 23,650.00 | 23,100.00 | 23,350.00 | 23,350.00 | 2,791 |
| 2026-04-22 | 23,300.00 | 23,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | 7,400 |
| 2026-04-21 | 23,200.00 | 23,250.00 | 22,850.00 | 23,150.00 | 23,150.00 | 4,024 |
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.