AMOREPACIFIC Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	35,550.00	37,000.00	34,900.00	36,700.00	31,726.49	6,503
2021-11-19	35,950.00	36,000.00	35,450.00	35,550.00	30,732.34	1,058
2021-11-18	36,150.00	36,150.00	35,300.00	35,650.00	30,818.79	2,722
2021-11-17	36,950.00	36,950.00	35,950.00	35,950.00	31,078.13	3,637
2021-11-16	36,650.00	36,650.00	36,000.00	36,600.00	31,640.04	4,028
2021-11-15	36,850.00	36,850.00	36,150.00	36,550.00	31,596.82	1,871
2021-11-12	37,250.00	37,250.00	36,350.00	36,400.00	31,467.15	4,495
2021-11-11	36,650.00	36,650.00	36,300.00	36,350.00	31,423.92	1,471
2021-11-10	37,000.00	37,000.00	35,850.00	36,750.00	31,769.72	7,305
2021-11-09	37,900.00	37,900.00	36,850.00	37,000.00	31,985.84	2,216
2021-11-08	38,400.00	38,400.00	37,000.00	37,100.00	32,072.28	1,941
2021-11-05	38,150.00	38,150.00	36,900.00	37,200.00	32,158.73	4,565
2021-11-04	38,600.00	38,600.00	37,750.00	37,750.00	32,634.20	4,570
2021-11-03	39,300.00	39,300.00	38,050.00	38,200.00	33,023.21	1,885
2021-11-02	39,200.00	39,200.00	38,550.00	38,750.00	33,498.68	8,664
2021-11-01	38,900.00	39,250.00	38,700.00	38,800.00	33,541.90	9,389
2021-10-29	39,450.00	39,450.00	38,050.00	38,900.00	33,628.35	7,453
2021-10-28	38,700.00	39,900.00	38,000.00	39,700.00	34,319.94	4,103
2021-10-27	38,850.00	38,900.00	38,200.00	38,200.00	33,023.21	7,129
2021-10-26	39,100.00	39,150.00	38,950.00	39,100.00	33,801.25	1,469
2021-10-25	39,000.00	39,100.00	38,750.00	39,100.00	33,801.25	3,525
2021-10-22	38,650.00	39,100.00	38,500.00	38,650.00	33,412.23	903
2021-10-21	39,000.00	39,100.00	38,600.00	38,650.00	33,412.23	2,379

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.