AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,410.00 | 18,430.00 | 18,330.00 | 18,420.00 | 17,256.75 | 2,767 |
| 2025-01-21 | 18,280.00 | 18,410.00 | 18,170.00 | 18,330.00 | 17,172.43 | 2,665 |
| 2025-01-20 | 18,350.00 | 18,350.00 | 18,130.00 | 18,260.00 | 17,106.85 | 1,577 |
| 2025-01-17 | 18,350.00 | 18,540.00 | 18,320.00 | 18,350.00 | 17,191.17 | 8,429 |
| 2025-01-16 | 17,710.00 | 18,400.00 | 17,710.00 | 18,400.00 | 17,238.01 | 6,771 |
| 2025-01-15 | 17,620.00 | 17,700.00 | 17,560.00 | 17,610.00 | 16,497.90 | 639 |
| 2025-01-14 | 17,650.00 | 17,650.00 | 17,500.00 | 17,580.00 | 16,469.80 | 701 |
| 2025-01-13 | 17,480.00 | 17,700.00 | 17,390.00 | 17,550.00 | 16,441.69 | 1,888 |
| 2025-01-10 | 17,580.00 | 17,590.00 | 17,460.00 | 17,480.00 | 16,376.11 | 2,768 |
| 2025-01-09 | 17,600.00 | 17,600.00 | 17,540.00 | 17,580.00 | 16,469.80 | 2,876 |
| 2025-01-08 | 17,520.00 | 17,660.00 | 17,270.00 | 17,580.00 | 16,469.80 | 2,656 |
| 2025-01-07 | 17,430.00 | 17,540.00 | 17,430.00 | 17,510.00 | 16,404.22 | 4,961 |
| 2025-01-06 | 17,020.00 | 17,570.00 | 17,020.00 | 17,470.00 | 16,366.74 | 28,635 |
| 2025-01-03 | 17,120.00 | 17,400.00 | 16,780.00 | 16,950.00 | 15,879.58 | 20,083 |
| 2025-01-02 | 17,170.00 | 17,490.00 | 17,110.00 | 17,110.00 | 16,029.48 | 2,862 |
| 2024-12-30 | 17,220.00 | 17,220.00 | 16,910.00 | 17,160.00 | 16,076.32 | 1,816 |
| 2024-12-27 | 17,300.00 | 17,320.00 | 17,000.00 | 17,150.00 | 16,066.95 | 5,836 |
| 2024-12-26 | 17,420.00 | 17,640.00 | 17,350.00 | 17,350.00 | 16,254.32 | 3,642 |
| 2024-12-24 | 17,020.00 | 18,050.00 | 17,020.00 | 17,470.00 | 16,366.74 | 26,048 |
| 2024-12-23 | 17,340.00 | 17,510.00 | 17,340.00 | 17,440.00 | 16,338.64 | 3,522 |
| 2024-12-20 | 17,400.00 | 17,400.00 | 17,240.00 | 17,330.00 | 16,235.59 | 2,538 |
| 2024-12-19 | 17,440.00 | 17,440.00 | 17,280.00 | 17,300.00 | 16,207.48 | 4,046 |
| 2024-12-18 | 17,370.00 | 17,600.00 | 17,340.00 | 17,450.00 | 16,348.01 | 5,672 |
| 2024-12-17 | 17,380.00 | 17,700.00 | 17,310.00 | 17,340.00 | 16,244.95 | 10,907 |
| 2024-12-16 | 17,320.00 | 17,460.00 | 17,320.00 | 17,380.00 | 16,282.43 | 7,647 |
| 2024-12-13 | 17,340.00 | 17,400.00 | 17,260.00 | 17,320.00 | 16,226.22 | 3,087 |
| 2024-12-12 | 17,400.00 | 17,420.00 | 17,220.00 | 17,340.00 | 16,244.95 | 11,137 |
| 2024-12-11 | 17,310.00 | 17,410.00 | 17,250.00 | 17,310.00 | 16,216.85 | 4,352 |
| 2024-12-10 | 17,320.00 | 17,400.00 | 17,200.00 | 17,310.00 | 16,216.85 | 1,922 |
| 2024-12-09 | 17,250.00 | 17,250.00 | 16,790.00 | 16,850.00 | 15,785.90 | 13,022 |
| 2024-12-06 | 17,190.00 | 17,390.00 | 17,150.00 | 17,250.00 | 16,160.64 | 6,816 |
| 2024-12-05 | 17,450.00 | 17,450.00 | 17,240.00 | 17,340.00 | 16,244.95 | 2,639 |
| 2024-12-04 | 17,250.00 | 17,450.00 | 17,230.00 | 17,230.00 | 16,141.90 | 4,443 |
| 2024-12-03 | 17,360.00 | 17,990.00 | 17,300.00 | 17,550.00 | 16,441.69 | 26,024 |
| 2024-12-02 | 17,310.00 | 17,480.00 | 17,070.00 | 17,230.00 | 16,141.90 | 9,905 |
| 2024-11-29 | 17,400.00 | 17,400.00 | 17,100.00 | 17,190.00 | 16,104.43 | 13,937 |
| 2024-11-28 | 17,280.00 | 17,530.00 | 17,280.00 | 17,400.00 | 16,301.16 | 3,987 |
| 2024-11-27 | 17,450.00 | 17,710.00 | 17,290.00 | 17,420.00 | 16,319.90 | 17,898 |
| 2024-11-26 | 17,620.00 | 17,620.00 | 17,360.00 | 17,490.00 | 16,385.48 | 3,597 |
| 2024-11-25 | 17,270.00 | 17,640.00 | 17,250.00 | 17,500.00 | 16,394.85 | 4,342 |
| 2024-11-22 | 17,220.00 | 17,450.00 | 17,220.00 | 17,270.00 | 16,179.37 | 1,305 |
| 2024-11-21 | 17,180.00 | 17,440.00 | 17,180.00 | 17,220.00 | 16,132.53 | 2,644 |
| 2024-11-20 | 17,540.00 | 17,540.00 | 17,100.00 | 17,180.00 | 16,095.06 | 1,835 |
| 2024-11-19 | 17,700.00 | 17,700.00 | 17,160.00 | 17,190.00 | 16,104.43 | 10,532 |
| 2024-11-18 | 17,600.00 | 17,660.00 | 17,020.00 | 17,200.00 | 16,113.79 | 5,106 |
| 2024-11-15 | 17,300.00 | 17,300.00 | 16,900.00 | 17,020.00 | 15,945.16 | 10,949 |
| 2024-11-14 | 17,400.00 | 17,400.00 | 16,920.00 | 17,020.00 | 15,945.16 | 9,459 |
| 2024-11-13 | 17,200.00 | 17,350.00 | 17,070.00 | 17,340.00 | 16,244.95 | 6,600 |
| 2024-11-12 | 17,920.00 | 17,920.00 | 17,390.00 | 17,480.00 | 16,376.11 | 9,638 |
| 2024-11-11 | 18,200.00 | 18,200.00 | 17,700.00 | 17,930.00 | 16,797.69 | 22,203 |
| 2024-11-08 | 18,590.00 | 18,880.00 | 18,130.00 | 18,200.00 | 17,050.64 | 5,234 |
| 2024-11-07 | 18,300.00 | 18,620.00 | 18,290.00 | 18,520.00 | 17,350.43 | 2,838 |
| 2024-11-06 | 18,520.00 | 18,730.00 | 18,520.00 | 18,600.00 | 17,425.38 | 3,624 |
| 2024-11-05 | 18,760.00 | 18,760.00 | 18,440.00 | 18,710.00 | 17,528.44 | 4,643 |
| 2024-11-04 | 18,250.00 | 18,720.00 | 18,200.00 | 18,660.00 | 17,481.59 | 2,735 |
| 2024-11-01 | 19,110.00 | 19,820.00 | 18,000.00 | 18,200.00 | 17,050.64 | 13,802 |
| 2024-10-31 | 18,100.00 | 18,180.00 | 17,890.00 | 17,940.00 | 16,807.06 | 9,915 |
| 2024-10-30 | 18,330.00 | 18,330.00 | 18,000.00 | 18,180.00 | 17,031.91 | 4,748 |
| 2024-10-29 | 18,240.00 | 18,570.00 | 18,230.00 | 18,270.00 | 17,116.22 | 561 |
| 2024-10-28 | 18,200.00 | 18,370.00 | 18,180.00 | 18,220.00 | 17,069.38 | 3,134 |
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.