AMOREPACIFIC Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	36,200.00	36,850.00	36,150.00	36,750.00	32,400.70	13,595
2022-02-17	35,900.00	36,800.00	35,900.00	36,200.00	31,915.79	6,630
2022-02-16	36,400.00	36,400.00	35,650.00	35,900.00	31,651.30	5,629
2022-02-15	35,350.00	36,100.00	35,250.00	36,050.00	31,783.54	8,449
2022-02-14	34,150.00	35,250.00	34,000.00	35,250.00	31,078.22	6,946
2022-02-11	34,800.00	35,450.00	34,200.00	35,100.00	30,945.98	6,294
2022-02-10	34,000.00	35,150.00	33,700.00	34,900.00	30,769.65	7,514
2022-02-09	33,400.00	33,750.00	33,400.00	33,700.00	29,711.66	3,486
2022-02-08	33,450.00	33,900.00	33,200.00	33,550.00	29,579.42	2,990
2022-02-07	33,400.00	33,400.00	33,000.00	33,200.00	29,270.84	810
2022-02-04	32,400.00	33,500.00	31,950.00	33,300.00	29,359.00	10,642
2022-02-03	32,950.00	32,950.00	32,150.00	32,150.00	28,345.10	5,773
2022-01-28	31,700.00	32,700.00	30,950.00	32,600.00	28,741.85	10,094
2022-01-27	32,350.00	32,350.00	31,350.00	31,400.00	27,683.86	6,098
2022-01-26	32,100.00	32,500.00	31,500.00	32,400.00	28,565.52	6,765
2022-01-25	32,050.00	32,700.00	31,550.00	31,800.00	28,036.53	7,928
2022-01-24	32,500.00	32,700.00	31,850.00	32,700.00	28,830.01	12,904
2022-01-21	32,600.00	32,850.00	32,450.00	32,550.00	28,697.76	4,343
2022-01-20	32,650.00	32,800.00	32,100.00	32,550.00	28,697.76	2,475
2022-01-19	32,500.00	32,700.00	32,000.00	32,700.00	28,830.01	6,415
2022-01-18	32,600.00	32,600.00	32,000.00	32,500.00	28,653.68	3,229
2022-01-17	32,650.00	32,750.00	31,350.00	32,700.00	28,830.01	10,657
2022-01-14	32,250.00	32,550.00	32,200.00	32,250.00	28,433.27	2,575
2022-01-13	33,100.00	33,100.00	32,400.00	32,900.00	29,006.34	1,003
2022-01-12	32,600.00	33,200.00	32,200.00	32,700.00	28,830.01	6,255
2022-01-11	32,800.00	32,800.00	32,200.00	32,750.00	28,874.09	11,259
2022-01-10	33,750.00	33,850.00	32,200.00	32,950.00	29,050.42	13,650
2022-01-07	33,700.00	33,850.00	33,150.00	33,400.00	29,447.17	2,606
2022-01-06	33,650.00	33,750.00	32,600.00	33,750.00	29,755.75	9,001
2022-01-05	33,950.00	33,950.00	32,600.00	32,950.00	29,050.42	4,611
2022-01-04	33,450.00	34,050.00	33,450.00	33,650.00	29,667.58	3,095
2022-01-03	34,100.00	34,100.00	33,200.00	33,800.00	29,799.83	1,008
2021-12-30	33,650.00	34,200.00	33,200.00	33,500.00	29,535.33	3,892
2021-12-29	34,250.00	34,250.00	33,850.00	33,850.00	29,843.91	2,785
2021-12-28	34,700.00	34,700.00	33,700.00	34,250.00	29,608.51	3,801
2021-12-27	34,600.00	34,800.00	34,100.00	34,200.00	29,565.29	1,965
2021-12-24	34,750.00	34,750.00	34,450.00	34,550.00	29,867.85	8,421
2021-12-23	34,400.00	34,750.00	34,300.00	34,450.00	29,781.41	850
2021-12-22	35,050.00	35,050.00	34,500.00	34,500.00	29,824.63	1,868
2021-12-21	34,900.00	34,900.00	34,700.00	34,700.00	29,997.53	564
2021-12-20	35,150.00	35,150.00	34,400.00	34,800.00	30,083.98	2,015
2021-12-17	34,950.00	35,300.00	34,600.00	35,050.00	30,300.10	2,465
2021-12-16	36,750.00	36,750.00	35,000.00	35,000.00	30,256.87	15,338
2021-12-15	35,700.00	36,700.00	35,200.00	36,450.00	31,510.37	8,514
2021-12-14	35,650.00	35,850.00	35,100.00	35,750.00	30,905.23	13,798
2021-12-13	35,800.00	35,800.00	34,950.00	35,650.00	30,818.79	19,322
2021-12-10	34,850.00	35,850.00	34,650.00	35,800.00	30,948.46	4,540
2021-12-09	34,500.00	34,900.00	34,500.00	34,850.00	30,127.20	2,316
2021-12-08	35,650.00	35,700.00	34,500.00	34,500.00	29,824.63	10,196
2021-12-07	35,700.00	35,800.00	35,250.00	35,650.00	30,818.79	2,342
2021-12-06	35,500.00	36,500.00	34,700.00	35,300.00	30,516.22	4,995
2021-12-03	35,150.00	35,400.00	34,100.00	35,050.00	30,300.10	2,099
2021-12-02	33,000.00	35,150.00	32,000.00	35,150.00	30,386.54	9,095
2021-12-01	33,150.00	33,950.00	31,850.00	33,750.00	29,176.27	11,484
2021-11-30	35,050.00	35,050.00	32,150.00	32,150.00	27,793.10	17,494
2021-11-29	34,300.00	35,000.00	34,300.00	34,900.00	30,170.42	3,579
2021-11-26	36,750.00	36,750.00	34,900.00	35,450.00	30,645.89	7,537
2021-11-25	36,950.00	36,950.00	35,900.00	36,100.00	31,207.80	921
2021-11-24	37,150.00	37,150.00	36,550.00	36,550.00	31,596.82	1,217
2021-11-23	36,600.00	37,400.00	35,900.00	37,200.00	32,158.73	3,466

← NewerPage 20 of 21 · 1,228 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.