AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,570.00 | 17,630.00 | 17,490.00 | 17,540.00 | 17,062.48 | 3,358 |
| 2025-04-22 | 17,510.00 | 17,550.00 | 17,490.00 | 17,540.00 | 17,062.48 | 1,988 |
| 2025-04-21 | 17,680.00 | 17,680.00 | 17,500.00 | 17,510.00 | 17,033.30 | 2,593 |
| 2025-04-18 | 17,450.00 | 17,550.00 | 17,330.00 | 17,530.00 | 17,052.75 | 4,433 |
| 2025-04-17 | 17,220.00 | 17,380.00 | 17,220.00 | 17,330.00 | 16,858.20 | 8,039 |
| 2025-04-16 | 17,370.00 | 17,370.00 | 17,200.00 | 17,220.00 | 16,751.19 | 3,103 |
| 2025-04-15 | 17,480.00 | 17,480.00 | 17,040.00 | 17,150.00 | 16,683.10 | 1,724 |
| 2025-04-14 | 17,000.00 | 17,620.00 | 16,950.00 | 17,010.00 | 16,546.91 | 6,090 |
| 2025-04-11 | 17,020.00 | 17,020.00 | 16,850.00 | 17,000.00 | 16,537.18 | 2,204 |
| 2025-04-10 | 16,500.00 | 17,050.00 | 16,500.00 | 17,020.00 | 16,556.64 | 5,512 |
| 2025-04-09 | 16,810.00 | 17,150.00 | 16,310.00 | 16,370.00 | 15,924.34 | 8,310 |
| 2025-04-08 | 17,330.00 | 17,330.00 | 16,750.00 | 16,790.00 | 16,332.90 | 6,933 |
| 2025-04-07 | 17,250.00 | 17,250.00 | 16,940.00 | 16,970.00 | 16,508.00 | 9,249 |
| 2025-04-04 | 17,390.00 | 17,390.00 | 17,120.00 | 17,350.00 | 16,877.66 | 3,998 |
| 2025-04-03 | 17,350.00 | 17,390.00 | 17,060.00 | 17,330.00 | 16,858.20 | 4,026 |
| 2025-04-02 | 17,390.00 | 17,460.00 | 17,260.00 | 17,330.00 | 16,858.20 | 3,365 |
| 2025-04-01 | 17,500.00 | 17,500.00 | 17,200.00 | 17,330.00 | 16,858.20 | 2,065 |
| 2025-03-31 | 17,360.00 | 17,380.00 | 17,220.00 | 17,220.00 | 16,751.19 | 4,008 |
| 2025-03-28 | 17,700.00 | 17,700.00 | 17,350.00 | 17,390.00 | 16,916.57 | 5,860 |
| 2025-03-27 | 17,720.00 | 17,720.00 | 17,560.00 | 17,560.00 | 17,081.94 | 9,047 |
| 2025-03-26 | 18,050.00 | 18,060.00 | 17,960.00 | 18,060.00 | 16,919.48 | 5,340 |
| 2025-03-25 | 18,050.00 | 18,110.00 | 17,900.00 | 18,050.00 | 16,910.12 | 9,711 |
| 2025-03-24 | 18,010.00 | 18,190.00 | 17,960.00 | 18,100.00 | 16,956.96 | 12,613 |
| 2025-03-21 | 18,150.00 | 18,170.00 | 18,040.00 | 18,100.00 | 16,956.96 | 6,106 |
| 2025-03-20 | 18,110.00 | 18,300.00 | 18,090.00 | 18,150.00 | 17,003.80 | 11,583 |
| 2025-03-19 | 18,110.00 | 18,160.00 | 18,070.00 | 18,150.00 | 17,003.80 | 3,974 |
| 2025-03-18 | 18,100.00 | 18,200.00 | 18,060.00 | 18,100.00 | 16,956.96 | 5,105 |
| 2025-03-17 | 18,030.00 | 18,160.00 | 17,960.00 | 18,040.00 | 16,900.75 | 1,947 |
| 2025-03-14 | 18,080.00 | 18,080.00 | 17,900.00 | 18,030.00 | 16,891.38 | 1,227 |
| 2025-03-13 | 18,180.00 | 18,220.00 | 17,930.00 | 17,960.00 | 16,825.80 | 13,263 |
| 2025-03-12 | 18,100.00 | 18,150.00 | 18,010.00 | 18,060.00 | 16,919.48 | 2,914 |
| 2025-03-11 | 18,060.00 | 18,060.00 | 17,800.00 | 18,000.00 | 16,863.27 | 3,841 |
| 2025-03-10 | 18,150.00 | 18,150.00 | 18,070.00 | 18,080.00 | 16,938.22 | 2,207 |
| 2025-03-07 | 18,300.00 | 18,300.00 | 18,000.00 | 18,120.00 | 16,975.70 | 2,864 |
| 2025-03-06 | 18,100.00 | 18,280.00 | 18,040.00 | 18,120.00 | 16,975.70 | 3,819 |
| 2025-03-05 | 18,310.00 | 18,310.00 | 17,930.00 | 18,040.00 | 16,900.75 | 2,260 |
| 2025-03-04 | 18,100.00 | 18,330.00 | 17,900.00 | 17,940.00 | 16,807.06 | 1,778 |
| 2025-02-28 | 18,250.00 | 18,250.00 | 17,940.00 | 17,960.00 | 16,825.80 | 2,104 |
| 2025-02-27 | 18,180.00 | 18,330.00 | 18,170.00 | 18,250.00 | 17,097.49 | 2,922 |
| 2025-02-26 | 18,370.00 | 18,370.00 | 18,110.00 | 18,180.00 | 17,031.91 | 3,445 |
| 2025-02-25 | 18,210.00 | 18,340.00 | 18,200.00 | 18,300.00 | 17,144.33 | 2,280 |
| 2025-02-24 | 18,220.00 | 18,340.00 | 18,100.00 | 18,210.00 | 17,060.01 | 3,075 |
| 2025-02-21 | 18,270.00 | 18,450.00 | 18,210.00 | 18,220.00 | 17,069.38 | 3,073 |
| 2025-02-20 | 18,220.00 | 18,370.00 | 18,220.00 | 18,270.00 | 17,116.22 | 5,896 |
| 2025-02-19 | 18,050.00 | 18,150.00 | 18,050.00 | 18,090.00 | 16,947.59 | 2,445 |
| 2025-02-18 | 18,200.00 | 18,200.00 | 18,060.00 | 18,080.00 | 16,938.22 | 2,550 |
| 2025-02-17 | 18,250.00 | 18,250.00 | 18,040.00 | 18,080.00 | 16,938.22 | 3,521 |
| 2025-02-14 | 18,150.00 | 18,440.00 | 17,850.00 | 17,980.00 | 16,844.54 | 1,678 |
| 2025-02-13 | 18,100.00 | 18,100.00 | 17,880.00 | 17,920.00 | 16,788.33 | 2,849 |
| 2025-02-12 | 18,020.00 | 18,120.00 | 17,900.00 | 18,070.00 | 16,928.85 | 3,651 |
| 2025-02-11 | 18,340.00 | 18,340.00 | 17,940.00 | 18,000.00 | 16,863.27 | 2,524 |
| 2025-02-10 | 18,190.00 | 18,190.00 | 17,820.00 | 17,850.00 | 16,722.75 | 7,861 |
| 2025-02-07 | 18,490.00 | 18,490.00 | 17,770.00 | 18,050.00 | 16,910.12 | 7,566 |
| 2025-02-06 | 18,170.00 | 18,290.00 | 18,140.00 | 18,270.00 | 17,116.22 | 1,540 |
| 2025-02-05 | 18,160.00 | 18,160.00 | 17,980.00 | 17,980.00 | 16,844.54 | 1,530 |
| 2025-02-04 | 18,180.00 | 18,200.00 | 17,880.00 | 17,890.00 | 16,760.22 | 4,244 |
| 2025-02-03 | 18,540.00 | 18,540.00 | 17,920.00 | 17,950.00 | 16,816.43 | 2,225 |
| 2025-01-31 | 18,250.00 | 18,480.00 | 18,210.00 | 18,300.00 | 17,144.33 | 374 |
| 2025-01-24 | 18,420.00 | 18,510.00 | 18,160.00 | 18,190.00 | 17,041.27 | 3,861 |
| 2025-01-23 | 18,500.00 | 18,550.00 | 18,360.00 | 18,420.00 | 17,256.75 | 1,214 |
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.