AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 20,950.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,525.56 | 9,152 |
| 2026-01-19 | 21,400.00 | 21,400.00 | 20,650.00 | 20,900.00 | 20,331.01 | 10,416 |
| 2026-01-16 | 21,150.00 | 21,300.00 | 20,950.00 | 21,300.00 | 20,720.12 | 8,049 |
| 2026-01-15 | 21,250.00 | 21,400.00 | 20,850.00 | 21,200.00 | 20,622.84 | 8,480 |
| 2026-01-14 | 21,000.00 | 21,300.00 | 20,800.00 | 21,200.00 | 20,622.84 | 11,431 |
| 2026-01-13 | 21,100.00 | 21,150.00 | 20,700.00 | 20,850.00 | 20,282.37 | 14,642 |
| 2026-01-12 | 21,400.00 | 21,500.00 | 21,050.00 | 21,100.00 | 20,525.56 | 6,900 |
| 2026-01-09 | 21,450.00 | 21,500.00 | 21,100.00 | 21,200.00 | 20,622.84 | 6,108 |
| 2026-01-08 | 21,600.00 | 21,600.00 | 20,850.00 | 21,300.00 | 20,720.12 | 7,289 |
| 2026-01-07 | 22,000.00 | 22,000.00 | 21,150.00 | 21,550.00 | 20,963.31 | 12,988 |
| 2026-01-06 | 22,450.00 | 22,750.00 | 21,900.00 | 22,000.00 | 21,401.06 | 9,405 |
| 2026-01-05 | 22,950.00 | 22,950.00 | 22,450.00 | 22,500.00 | 21,887.45 | 11,416 |
| 2026-01-02 | 21,800.00 | 22,950.00 | 21,800.00 | 22,900.00 | 22,276.56 | 14,203 |
| 2025-12-30 | 21,800.00 | 21,950.00 | 21,600.00 | 21,650.00 | 21,060.59 | 9,876 |
| 2025-12-29 | 21,800.00 | 21,825.00 | 21,600.00 | 21,650.00 | 21,060.59 | 5,229 |
| 2025-12-26 | 21,950.00 | 22,100.00 | 21,700.00 | 21,800.00 | 21,206.51 | 19,011 |
| 2025-12-24 | 22,000.00 | 22,200.00 | 21,900.00 | 22,000.00 | 21,401.06 | 1,079 |
| 2025-12-23 | 22,100.00 | 22,200.00 | 21,900.00 | 22,000.00 | 21,401.06 | 6,811 |
| 2025-12-22 | 21,950.00 | 22,050.00 | 21,850.00 | 22,050.00 | 21,449.70 | 2,733 |
| 2025-12-19 | 21,700.00 | 21,950.00 | 21,700.00 | 21,950.00 | 21,352.42 | 1,567 |
| 2025-12-18 | 21,700.00 | 21,750.00 | 21,400.00 | 21,650.00 | 21,060.59 | 2,715 |
| 2025-12-17 | 21,700.00 | 21,700.00 | 21,400.00 | 21,700.00 | 21,109.23 | 7,522 |
| 2025-12-16 | 21,750.00 | 21,750.00 | 21,250.00 | 21,550.00 | 20,963.31 | 2,111 |
| 2025-12-15 | 21,200.00 | 21,600.00 | 21,000.00 | 21,350.00 | 20,768.76 | 3,778 |
| 2025-12-12 | 21,500.00 | 21,700.00 | 21,000.00 | 21,250.00 | 20,671.48 | 6,703 |
| 2025-12-11 | 21,500.00 | 21,500.00 | 21,100.00 | 21,300.00 | 20,720.12 | 11,684 |
| 2025-12-10 | 21,700.00 | 21,700.00 | 21,150.00 | 21,150.00 | 20,574.20 | 7,806 |
| 2025-12-09 | 21,700.00 | 21,750.00 | 21,500.00 | 21,600.00 | 21,011.95 | 2,394 |
| 2025-12-08 | 21,950.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,157.87 | 11,537 |
| 2025-12-05 | 22,100.00 | 22,150.00 | 21,800.00 | 21,950.00 | 21,352.42 | 9,736 |
| 2025-12-04 | 22,100.00 | 22,250.00 | 21,950.00 | 22,050.00 | 21,449.70 | 2,611 |
| 2025-12-03 | 22,050.00 | 22,300.00 | 21,950.00 | 22,250.00 | 21,644.26 | 2,677 |
| 2025-12-02 | 22,300.00 | 22,350.00 | 22,000.00 | 22,000.00 | 21,401.06 | 9,575 |
| 2025-12-01 | 22,200.00 | 22,600.00 | 22,200.00 | 22,350.00 | 21,741.53 | 13,497 |
| 2025-11-28 | 22,150.00 | 22,400.00 | 22,150.00 | 22,150.00 | 21,546.98 | 1,623 |
| 2025-11-27 | 22,300.00 | 22,450.00 | 22,100.00 | 22,100.00 | 21,498.34 | 5,213 |
| 2025-11-26 | 22,150.00 | 22,550.00 | 22,150.00 | 22,300.00 | 21,692.89 | 6,889 |
| 2025-11-25 | 22,750.00 | 23,100.00 | 22,150.00 | 22,250.00 | 21,644.26 | 6,002 |
| 2025-11-24 | 23,500.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,179.28 | 5,652 |
| 2025-11-21 | 23,700.00 | 23,750.00 | 22,750.00 | 23,450.00 | 22,811.59 | 32,450 |
| 2025-11-20 | 22,400.00 | 23,700.00 | 22,150.00 | 23,700.00 | 23,054.78 | 29,208 |
| 2025-11-19 | 21,300.00 | 22,400.00 | 21,150.00 | 22,400.00 | 21,790.17 | 32,011 |
| 2025-11-18 | 21,550.00 | 21,550.00 | 21,150.00 | 21,150.00 | 20,574.20 | 3,701 |
| 2025-11-17 | 21,700.00 | 21,700.00 | 21,200.00 | 21,600.00 | 21,011.95 | 9,622 |
| 2025-11-14 | 21,400.00 | 22,000.00 | 20,950.00 | 21,450.00 | 20,866.03 | 16,952 |
| 2025-11-13 | 21,300.00 | 21,800.00 | 21,100.00 | 21,450.00 | 20,866.03 | 6,502 |
| 2025-11-12 | 20,750.00 | 21,400.00 | 20,750.00 | 21,300.00 | 20,720.12 | 10,984 |
| 2025-11-11 | 21,350.00 | 21,350.00 | 20,850.00 | 20,950.00 | 20,379.65 | 5,325 |
| 2025-11-10 | 21,000.00 | 21,400.00 | 20,800.00 | 21,400.00 | 20,817.40 | 19,575 |
| 2025-11-07 | 20,450.00 | 21,700.00 | 20,450.00 | 20,650.00 | 20,087.81 | 35,380 |
| 2025-11-06 | 20,150.00 | 20,150.00 | 19,900.00 | 20,100.00 | 19,552.79 | 8,741 |
| 2025-11-05 | 20,400.00 | 20,400.00 | 19,970.00 | 20,000.00 | 19,455.51 | 12,801 |
| 2025-11-04 | 20,350.00 | 20,650.00 | 20,300.00 | 20,400.00 | 19,844.62 | 8,375 |
| 2025-11-03 | 20,450.00 | 20,700.00 | 20,300.00 | 20,350.00 | 19,795.98 | 10,969 |
| 2025-10-31 | 20,800.00 | 20,800.00 | 20,350.00 | 20,500.00 | 19,941.90 | 4,925 |
| 2025-10-30 | 20,500.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,136.45 | 7,545 |
| 2025-10-29 | 20,800.00 | 20,900.00 | 20,350.00 | 20,450.00 | 19,893.26 | 18,985 |
| 2025-10-28 | 20,600.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,233.73 | 5,473 |
| 2025-10-27 | 20,500.00 | 20,700.00 | 20,350.00 | 20,550.00 | 19,990.54 | 8,756 |
| 2025-10-24 | 20,550.00 | 20,700.00 | 20,350.00 | 20,450.00 | 19,893.26 | 7,796 |
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.