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 |
| 2021-10-20 | 39,200.00 | 39,450.00 | 38,550.00 | 39,050.00 | 33,758.02 | 6,250 |
| 2021-10-19 | 39,200.00 | 39,500.00 | 39,050.00 | 39,050.00 | 33,758.02 | 2,932 |
| 2021-10-18 | 39,650.00 | 39,650.00 | 39,000.00 | 39,200.00 | 33,887.70 | 5,412 |
| 2021-10-15 | 38,150.00 | 39,150.00 | 38,150.00 | 39,000.00 | 33,714.80 | 9,683 |
| 2021-10-14 | 37,750.00 | 38,300.00 | 37,750.00 | 38,000.00 | 32,850.32 | 9,372 |
← NewerPage 21 of 21 · 1,228 trading days
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.