AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 20,700.00 | 20,750.00 | 20,400.00 | 20,500.00 | 19,941.90 | 6,876 |
| 2025-10-22 | 20,600.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,136.45 | 5,083 |
| 2025-10-21 | 20,900.00 | 20,900.00 | 20,400.00 | 20,450.00 | 19,893.26 | 7,245 |
| 2025-10-20 | 20,950.00 | 20,950.00 | 20,400.00 | 20,550.00 | 19,990.54 | 5,738 |
| 2025-10-17 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,039.18 | 7,132 |
| 2025-10-16 | 21,000.00 | 21,150.00 | 20,750.00 | 20,900.00 | 20,331.01 | 7,349 |
| 2025-10-15 | 20,800.00 | 20,900.00 | 20,650.00 | 20,800.00 | 20,233.73 | 1,930 |
| 2025-10-14 | 20,550.00 | 21,000.00 | 20,550.00 | 20,650.00 | 20,087.81 | 6,075 |
| 2025-10-13 | 20,700.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,282.37 | 5,228 |
| 2025-10-10 | 21,350.00 | 21,350.00 | 20,600.00 | 20,900.00 | 20,331.01 | 6,525 |
| 2025-10-02 | 21,400.00 | 21,500.00 | 20,950.00 | 20,950.00 | 20,379.65 | 5,210 |
| 2025-10-01 | 21,200.00 | 21,350.00 | 21,050.00 | 21,250.00 | 20,671.48 | 1,870 |
| 2025-09-30 | 21,400.00 | 21,400.00 | 20,950.00 | 21,150.00 | 20,574.20 | 3,160 |
| 2025-09-29 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 20,622.84 | 1,992 |
| 2025-09-26 | 21,100.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,379.65 | 4,351 |
| 2025-09-25 | 21,250.00 | 21,250.00 | 20,800.00 | 21,200.00 | 20,622.84 | 4,716 |
| 2025-09-24 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 20,671.48 | 4,959 |
| 2025-09-23 | 21,950.00 | 21,950.00 | 21,150.00 | 21,300.00 | 20,720.12 | 8,229 |
| 2025-09-22 | 21,950.00 | 22,000.00 | 21,650.00 | 21,700.00 | 21,109.23 | 4,678 |
| 2025-09-19 | 21,900.00 | 21,925.00 | 21,500.00 | 21,700.00 | 21,109.23 | 4,341 |
| 2025-09-18 | 21,950.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,109.23 | 7,520 |
| 2025-09-17 | 21,500.00 | 21,700.00 | 21,450.00 | 21,700.00 | 21,109.23 | 8,472 |
| 2025-09-16 | 21,900.00 | 21,950.00 | 21,400.00 | 21,500.00 | 20,914.67 | 4,952 |
| 2025-09-15 | 21,600.00 | 21,750.00 | 21,350.00 | 21,750.00 | 21,157.87 | 7,892 |
| 2025-09-12 | 21,800.00 | 21,800.00 | 21,350.00 | 21,500.00 | 20,914.67 | 6,031 |
| 2025-09-11 | 21,450.00 | 21,500.00 | 21,000.00 | 21,500.00 | 20,914.67 | 7,475 |
| 2025-09-10 | 21,750.00 | 21,750.00 | 21,350.00 | 21,450.00 | 20,866.03 | 3,668 |
| 2025-09-09 | 21,250.00 | 21,750.00 | 21,050.00 | 21,550.00 | 20,963.31 | 9,667 |
| 2025-09-08 | 21,150.00 | 21,350.00 | 21,100.00 | 21,300.00 | 20,720.12 | 2,558 |
| 2025-09-05 | 21,200.00 | 21,200.00 | 21,000.00 | 21,150.00 | 20,574.20 | 2,868 |
| 2025-09-04 | 20,900.00 | 21,200.00 | 20,800.00 | 21,000.00 | 20,428.29 | 2,295 |
| 2025-09-03 | 20,950.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,136.45 | 2,623 |
| 2025-09-02 | 21,050.00 | 21,150.00 | 20,900.00 | 21,000.00 | 20,428.29 | 962 |
| 2025-09-01 | 20,900.00 | 21,350.00 | 20,850.00 | 21,100.00 | 20,525.56 | 1,030 |
| 2025-08-29 | 21,150.00 | 21,150.00 | 20,900.00 | 21,050.00 | 20,476.92 | 5,411 |
| 2025-08-28 | 20,700.00 | 21,150.00 | 20,500.00 | 21,050.00 | 20,476.92 | 2,291 |
| 2025-08-27 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,087.81 | 4,675 |
| 2025-08-26 | 20,800.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,136.45 | 1,473 |
| 2025-08-25 | 20,400.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,233.73 | 2,240 |
| 2025-08-22 | 20,600.00 | 20,700.00 | 20,250.00 | 20,550.00 | 19,990.54 | 2,842 |
| 2025-08-21 | 21,150.00 | 21,150.00 | 20,500.00 | 20,550.00 | 19,990.54 | 3,789 |
| 2025-08-20 | 20,400.00 | 20,600.00 | 20,150.00 | 20,600.00 | 20,039.18 | 11,649 |
| 2025-08-19 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,039.18 | 2,968 |
| 2025-08-18 | 21,350.00 | 21,350.00 | 20,650.00 | 20,750.00 | 20,185.09 | 3,141 |
| 2025-08-14 | 21,150.00 | 21,400.00 | 20,850.00 | 21,200.00 | 20,622.84 | 3,948 |
| 2025-08-13 | 21,900.00 | 21,900.00 | 20,950.00 | 21,150.00 | 20,574.20 | 3,229 |
| 2025-08-12 | 21,750.00 | 21,750.00 | 21,150.00 | 21,200.00 | 20,622.84 | 4,281 |
| 2025-08-11 | 22,400.00 | 22,400.00 | 21,400.00 | 21,450.00 | 20,866.03 | 9,763 |
| 2025-08-08 | 22,050.00 | 22,500.00 | 22,000.00 | 22,150.00 | 21,546.98 | 3,540 |
| 2025-08-07 | 22,150.00 | 22,350.00 | 21,700.00 | 22,200.00 | 21,595.62 | 4,925 |
| 2025-08-06 | 21,950.00 | 22,150.00 | 21,700.00 | 22,050.00 | 21,449.70 | 6,012 |
| 2025-08-05 | 21,900.00 | 22,400.00 | 21,550.00 | 21,800.00 | 21,206.51 | 6,599 |
| 2025-08-04 | 22,400.00 | 22,400.00 | 21,450.00 | 21,700.00 | 21,109.23 | 7,882 |
| 2025-08-01 | 23,050.00 | 23,050.00 | 21,350.00 | 22,000.00 | 21,401.06 | 25,441 |
| 2025-07-31 | 22,900.00 | 23,550.00 | 22,800.00 | 23,050.00 | 22,422.48 | 6,769 |
| 2025-07-30 | 22,750.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,276.56 | 6,980 |
| 2025-07-29 | 22,600.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,082.00 | 15,458 |
| 2025-07-28 | 23,450.00 | 23,450.00 | 22,000.00 | 22,450.00 | 21,838.81 | 15,079 |
| 2025-07-25 | 23,700.00 | 23,700.00 | 23,250.00 | 23,450.00 | 22,811.59 | 4,813 |
| 2025-07-24 | 23,950.00 | 24,000.00 | 23,350.00 | 23,550.00 | 22,908.86 | 5,138 |
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.