AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,200.00 | 18,370.00 | 18,180.00 | 18,220.00 | 17,069.38 | 3,134 |
| 2024-10-25 | 18,530.00 | 18,570.00 | 18,200.00 | 18,240.00 | 17,088.12 | 3,378 |
| 2024-10-24 | 18,560.00 | 18,730.00 | 18,450.00 | 18,530.00 | 17,359.80 | 1,991 |
| 2024-10-23 | 18,560.00 | 18,570.00 | 18,360.00 | 18,560.00 | 17,387.91 | 1,663 |
| 2024-10-22 | 18,910.00 | 18,910.00 | 18,380.00 | 18,560.00 | 17,387.91 | 4,028 |
| 2024-10-21 | 19,010.00 | 19,010.00 | 18,740.00 | 18,740.00 | 17,556.54 | 3,464 |
| 2024-10-18 | 18,800.00 | 18,860.00 | 18,800.00 | 18,830.00 | 17,640.86 | 1,391 |
| 2024-10-17 | 19,010.00 | 19,010.00 | 18,800.00 | 18,860.00 | 17,668.96 | 4,100 |
| 2024-10-16 | 19,290.00 | 19,290.00 | 18,790.00 | 18,880.00 | 17,687.70 | 6,113 |
| 2024-10-15 | 18,970.00 | 19,150.00 | 18,940.00 | 18,990.00 | 17,790.75 | 4,952 |
| 2024-10-14 | 19,800.00 | 19,800.00 | 19,050.00 | 19,150.00 | 17,940.65 | 6,595 |
| 2024-10-11 | 19,280.00 | 19,520.00 | 19,230.00 | 19,490.00 | 18,259.18 | 3,092 |
| 2024-10-10 | 19,510.00 | 19,510.00 | 19,270.00 | 19,270.00 | 18,053.07 | 6,439 |
| 2024-10-08 | 19,700.00 | 19,700.00 | 19,370.00 | 19,370.00 | 18,146.76 | 8,218 |
| 2024-10-07 | 19,660.00 | 19,870.00 | 19,560.00 | 19,730.00 | 18,484.02 | 1,989 |
| 2024-10-04 | 19,920.00 | 19,930.00 | 19,560.00 | 19,660.00 | 18,418.44 | 6,244 |
| 2024-10-02 | 20,350.00 | 20,450.00 | 19,900.00 | 19,980.00 | 18,718.23 | 2,533 |
| 2024-09-30 | 20,450.00 | 20,650.00 | 19,810.00 | 20,400.00 | 19,111.71 | 6,892 |
| 2024-09-27 | 20,300.00 | 20,550.00 | 20,300.00 | 20,400.00 | 19,111.71 | 2,950 |
| 2024-09-26 | 20,200.00 | 20,350.00 | 19,930.00 | 20,150.00 | 18,877.50 | 4,007 |
| 2024-09-25 | 19,460.00 | 20,300.00 | 19,460.00 | 20,250.00 | 18,971.18 | 8,877 |
| 2024-09-24 | 19,700.00 | 19,700.00 | 19,450.00 | 19,460.00 | 18,231.07 | 1,043 |
| 2024-09-23 | 19,600.00 | 19,750.00 | 19,580.00 | 19,650.00 | 18,409.07 | 758 |
| 2024-09-20 | 19,600.00 | 20,000.00 | 19,480.00 | 19,590.00 | 18,352.86 | 3,760 |
| 2024-09-19 | 19,500.00 | 19,630.00 | 19,220.00 | 19,600.00 | 18,362.23 | 6,351 |
| 2024-09-13 | 19,440.00 | 19,550.00 | 19,250.00 | 19,470.00 | 18,240.44 | 1,674 |
| 2024-09-12 | 19,500.00 | 19,600.00 | 19,300.00 | 19,440.00 | 18,212.34 | 2,639 |
| 2024-09-11 | 19,010.00 | 19,500.00 | 19,010.00 | 19,400.00 | 18,174.86 | 2,958 |
| 2024-09-10 | 19,450.00 | 19,600.00 | 19,260.00 | 19,270.00 | 18,053.07 | 3,853 |
| 2024-09-09 | 18,900.00 | 19,450.00 | 18,820.00 | 19,450.00 | 18,221.70 | 2,406 |
| 2024-09-06 | 19,100.00 | 19,190.00 | 18,930.00 | 18,980.00 | 17,781.39 | 2,931 |
| 2024-09-05 | 19,140.00 | 19,250.00 | 18,960.00 | 19,040.00 | 17,837.60 | 4,680 |
| 2024-09-04 | 19,200.00 | 19,200.00 | 19,010.00 | 19,010.00 | 17,809.49 | 4,893 |
| 2024-09-03 | 19,240.00 | 19,480.00 | 19,200.00 | 19,270.00 | 18,053.07 | 7,183 |
| 2024-09-02 | 19,420.00 | 19,470.00 | 19,200.00 | 19,240.00 | 18,024.97 | 3,747 |
| 2024-08-30 | 19,360.00 | 19,470.00 | 19,160.00 | 19,290.00 | 18,071.81 | 3,522 |
| 2024-08-29 | 19,380.00 | 19,390.00 | 19,050.00 | 19,200.00 | 17,987.49 | 3,510 |
| 2024-08-28 | 19,190.00 | 19,390.00 | 19,120.00 | 19,320.00 | 18,099.91 | 3,887 |
| 2024-08-27 | 19,100.00 | 19,250.00 | 18,950.00 | 19,100.00 | 17,893.81 | 5,110 |
| 2024-08-26 | 19,090.00 | 19,090.00 | 18,960.00 | 19,000.00 | 17,800.12 | 2,777 |
| 2024-08-23 | 19,070.00 | 19,090.00 | 19,000.00 | 19,080.00 | 17,875.07 | 3,410 |
| 2024-08-22 | 19,000.00 | 19,110.00 | 19,000.00 | 19,080.00 | 17,875.07 | 3,977 |
| 2024-08-21 | 19,100.00 | 19,100.00 | 19,020.00 | 19,050.00 | 17,846.96 | 2,501 |
| 2024-08-20 | 18,890.00 | 19,080.00 | 18,820.00 | 19,020.00 | 17,818.86 | 2,250 |
| 2024-08-19 | 19,050.00 | 19,050.00 | 18,770.00 | 18,890.00 | 17,697.07 | 3,427 |
| 2024-08-16 | 19,190.00 | 19,190.00 | 18,850.00 | 18,860.00 | 17,668.96 | 5,844 |
| 2024-08-14 | 19,000.00 | 19,000.00 | 18,680.00 | 18,840.00 | 17,650.23 | 2,944 |
| 2024-08-13 | 18,960.00 | 18,960.00 | 18,580.00 | 18,670.00 | 17,490.96 | 2,831 |
| 2024-08-12 | 19,000.00 | 19,000.00 | 18,650.00 | 18,700.00 | 17,519.07 | 3,560 |
| 2024-08-09 | 18,670.00 | 18,760.00 | 18,480.00 | 18,600.00 | 17,425.38 | 4,517 |
| 2024-08-08 | 18,750.00 | 18,750.00 | 18,320.00 | 18,410.00 | 17,247.38 | 16,207 |
| 2024-08-07 | 20,450.00 | 20,450.00 | 18,190.00 | 18,500.00 | 17,331.70 | 88,876 |
| 2024-08-06 | 20,400.00 | 21,400.00 | 20,050.00 | 20,900.00 | 19,580.13 | 4,957 |
| 2024-08-05 | 21,150.00 | 21,150.00 | 19,810.00 | 20,000.00 | 18,736.97 | 40,456 |
| 2024-08-02 | 21,650.00 | 21,650.00 | 21,150.00 | 21,300.00 | 19,954.87 | 9,768 |
| 2024-08-01 | 21,600.00 | 22,000.00 | 21,550.00 | 21,800.00 | 20,423.30 | 1,959 |
| 2024-07-31 | 21,550.00 | 21,900.00 | 21,400.00 | 21,500.00 | 20,142.24 | 2,540 |
| 2024-07-30 | 21,850.00 | 21,850.00 | 21,150.00 | 21,400.00 | 20,048.56 | 4,234 |
| 2024-07-29 | 21,350.00 | 21,750.00 | 21,150.00 | 21,700.00 | 20,329.61 | 4,797 |
| 2024-07-26 | 20,950.00 | 21,200.00 | 20,400.00 | 21,000.00 | 19,673.82 | 12,116 |
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.