AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,900.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,152.06 | 8,385 |
| 2025-07-22 | 23,800.00 | 24,100.00 | 23,600.00 | 23,900.00 | 23,249.33 | 6,518 |
| 2025-07-21 | 24,200.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,152.06 | 8,437 |
| 2025-07-18 | 24,700.00 | 24,750.00 | 23,600.00 | 24,200.00 | 23,541.17 | 17,269 |
| 2025-07-17 | 24,900.00 | 25,200.00 | 24,300.00 | 24,700.00 | 24,027.56 | 12,905 |
| 2025-07-16 | 25,600.00 | 25,600.00 | 24,700.00 | 24,850.00 | 24,173.47 | 11,946 |
| 2025-07-15 | 25,400.00 | 25,700.00 | 24,950.00 | 25,400.00 | 24,708.50 | 14,641 |
| 2025-07-14 | 25,050.00 | 25,600.00 | 24,800.00 | 25,400.00 | 24,708.50 | 9,933 |
| 2025-07-11 | 24,650.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,124.83 | 10,340 |
| 2025-07-10 | 24,450.00 | 24,650.00 | 24,200.00 | 24,600.00 | 23,930.28 | 12,852 |
| 2025-07-09 | 24,250.00 | 24,600.00 | 24,000.00 | 24,300.00 | 23,638.44 | 7,795 |
| 2025-07-08 | 24,450.00 | 24,500.00 | 24,000.00 | 24,250.00 | 23,589.81 | 6,379 |
| 2025-07-07 | 23,750.00 | 24,500.00 | 23,450.00 | 24,450.00 | 23,784.36 | 17,330 |
| 2025-07-04 | 24,300.00 | 24,450.00 | 23,650.00 | 23,800.00 | 23,152.06 | 7,747 |
| 2025-07-03 | 24,000.00 | 24,300.00 | 23,950.00 | 24,250.00 | 23,589.81 | 6,223 |
| 2025-07-02 | 24,650.00 | 24,650.00 | 23,600.00 | 23,950.00 | 23,297.97 | 11,372 |
| 2025-07-01 | 23,900.00 | 24,600.00 | 23,850.00 | 24,300.00 | 23,638.44 | 10,909 |
| 2025-06-30 | 23,400.00 | 24,000.00 | 23,400.00 | 23,900.00 | 23,249.33 | 5,900 |
| 2025-06-27 | 23,350.00 | 23,450.00 | 22,800.00 | 23,250.00 | 22,617.03 | 7,736 |
| 2025-06-26 | 23,650.00 | 23,900.00 | 22,800.00 | 23,250.00 | 22,617.03 | 7,201 |
| 2025-06-25 | 23,800.00 | 23,950.00 | 23,200.00 | 23,650.00 | 23,006.14 | 14,246 |
| 2025-06-24 | 23,650.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,152.06 | 10,673 |
| 2025-06-23 | 22,750.00 | 23,450.00 | 22,700.00 | 23,350.00 | 22,714.31 | 11,712 |
| 2025-06-20 | 22,450.00 | 23,350.00 | 22,450.00 | 23,200.00 | 22,568.39 | 40,658 |
| 2025-06-19 | 21,450.00 | 22,600.00 | 21,450.00 | 22,150.00 | 21,546.98 | 39,775 |
| 2025-06-18 | 21,400.00 | 21,600.00 | 21,000.00 | 21,350.00 | 20,768.76 | 6,452 |
| 2025-06-17 | 21,200.00 | 21,500.00 | 20,850.00 | 21,400.00 | 20,817.40 | 18,354 |
| 2025-06-16 | 21,600.00 | 21,600.00 | 20,950.00 | 21,200.00 | 20,622.84 | 5,298 |
| 2025-06-13 | 21,800.00 | 21,900.00 | 20,750.00 | 21,350.00 | 20,768.76 | 23,565 |
| 2025-06-12 | 21,700.00 | 21,900.00 | 21,400.00 | 21,500.00 | 20,914.67 | 9,051 |
| 2025-06-11 | 21,650.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,109.23 | 13,054 |
| 2025-06-10 | 21,650.00 | 22,050.00 | 21,250.00 | 21,650.00 | 21,060.59 | 26,905 |
| 2025-06-09 | 21,500.00 | 22,200.00 | 21,350.00 | 21,650.00 | 21,060.59 | 41,850 |
| 2025-06-05 | 20,750.00 | 21,350.00 | 20,750.00 | 21,200.00 | 20,622.84 | 18,529 |
| 2025-06-04 | 20,550.00 | 20,850.00 | 20,550.00 | 20,750.00 | 20,185.09 | 14,534 |
| 2025-06-02 | 20,200.00 | 20,700.00 | 20,150.00 | 20,400.00 | 19,844.62 | 14,170 |
| 2025-05-30 | 20,000.00 | 20,600.00 | 19,950.00 | 20,200.00 | 19,650.07 | 19,109 |
| 2025-05-29 | 19,890.00 | 20,050.00 | 19,830.00 | 20,050.00 | 19,504.15 | 11,297 |
| 2025-05-28 | 19,650.00 | 19,850.00 | 19,600.00 | 19,850.00 | 19,309.59 | 11,918 |
| 2025-05-27 | 19,420.00 | 19,770.00 | 19,380.00 | 19,650.00 | 19,115.04 | 7,709 |
| 2025-05-26 | 19,660.00 | 19,660.00 | 19,260.00 | 19,420.00 | 18,891.30 | 5,819 |
| 2025-05-23 | 19,030.00 | 19,690.00 | 19,030.00 | 19,260.00 | 18,735.66 | 15,945 |
| 2025-05-22 | 18,950.00 | 19,070.00 | 18,730.00 | 18,950.00 | 18,434.10 | 8,079 |
| 2025-05-21 | 18,535.00 | 19,280.00 | 18,500.00 | 19,000.00 | 18,482.73 | 21,311 |
| 2025-05-20 | 18,520.00 | 18,520.00 | 18,340.00 | 18,400.00 | 17,899.07 | 2,069 |
| 2025-05-19 | 18,590.00 | 18,610.00 | 18,240.00 | 18,260.00 | 17,762.88 | 1,454 |
| 2025-05-16 | 18,580.00 | 18,600.00 | 18,280.00 | 18,510.00 | 18,006.07 | 2,164 |
| 2025-05-15 | 18,550.00 | 18,550.00 | 18,260.00 | 18,310.00 | 17,811.52 | 5,420 |
| 2025-05-14 | 18,390.00 | 18,640.00 | 18,000.00 | 18,530.00 | 18,025.53 | 2,709 |
| 2025-05-13 | 18,700.00 | 18,750.00 | 17,710.00 | 18,390.00 | 17,889.34 | 10,116 |
| 2025-05-12 | 18,830.00 | 18,840.00 | 18,630.00 | 18,680.00 | 18,171.45 | 7,257 |
| 2025-05-09 | 18,650.00 | 18,900.00 | 18,640.00 | 18,810.00 | 18,297.91 | 6,052 |
| 2025-05-08 | 18,320.00 | 18,780.00 | 18,280.00 | 18,630.00 | 18,122.81 | 6,838 |
| 2025-05-07 | 18,390.00 | 18,390.00 | 18,220.00 | 18,320.00 | 17,821.25 | 5,852 |
| 2025-05-02 | 18,120.00 | 18,270.00 | 18,100.00 | 18,240.00 | 17,743.43 | 3,147 |
| 2025-04-30 | 18,050.00 | 18,350.00 | 18,050.00 | 18,120.00 | 17,626.69 | 4,736 |
| 2025-04-29 | 17,740.00 | 17,960.00 | 17,720.00 | 17,950.00 | 17,461.32 | 7,780 |
| 2025-04-28 | 17,790.00 | 17,830.00 | 17,700.00 | 17,740.00 | 17,257.04 | 4,394 |
| 2025-04-25 | 17,650.00 | 17,780.00 | 17,650.00 | 17,780.00 | 17,295.95 | 3,059 |
| 2025-04-24 | 17,540.00 | 17,700.00 | 17,530.00 | 17,690.00 | 17,208.40 | 5,905 |
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.