AMOREPACIFIC Group historical data

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

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

← NewerPage 4 of 21 · 1,223 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.