AMOREPACIFIC Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,550.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,900.00 | 5,731 |
| 2026-10-16 | 20,250.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 12,059 |
| 2026-10-15 | 20,300.00 | 20,300.00 | 19,960.00 | 20,000.00 | 20,000.00 | 4,188 |
| 2026-10-14 | 20,750.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | 3,546 |
| 2026-10-13 | 20,775.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | 3,133 |
| 2026-10-12 | 21,450.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1,834 |
| 2026-10-08 | 21,500.00 | 21,500.00 | 21,050.00 | 21,500.00 | 21,500.00 | 1,284 |
| 2026-10-07 | 21,100.00 | 21,550.00 | 20,750.00 | 21,550.00 | 21,550.00 | 7,743 |
| 2026-10-06 | 21,300.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | 3,544 |
| 2026-10-02 | 21,150.00 | 21,325.00 | 20,600.00 | 21,000.00 | 21,000.00 | 6,509 |
| 2026-10-01 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 668 |
| 2026-09-30 | 21,500.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1,433 |
| 2026-09-29 | 21,500.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1,919 |
| 2026-09-28 | 21,600.00 | 21,800.00 | 21,600.00 | 21,650.00 | 21,650.00 | 2,165 |
| 2026-09-23 | 21,300.00 | 21,800.00 | 21,300.00 | 21,650.00 | 21,650.00 | 2,267 |
| 2026-09-22 | 21,700.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 873 |
| 2026-09-21 | 21,300.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 3,407 |
| 2026-09-18 | 21,900.00 | 21,900.00 | 21,150.00 | 21,250.00 | 21,250.00 | 5,332 |
| 2026-09-17 | 21,650.00 | 22,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | 2,405 |
| 2026-09-16 | 21,400.00 | 21,700.00 | 21,350.00 | 21,650.00 | 21,650.00 | 977 |
| 2026-09-15 | 21,250.00 | 21,900.00 | 21,250.00 | 21,600.00 | 21,600.00 | 3,470 |
| 2026-09-14 | 21,300.00 | 22,000.00 | 21,225.00 | 21,700.00 | 21,700.00 | 9,914 |
| 2026-09-11 | 21,250.00 | 21,350.00 | 20,850.00 | 21,300.00 | 21,300.00 | 5,924 |
| 2026-09-10 | 21,300.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 1,292 |
| 2026-09-09 | 21,300.00 | 21,500.00 | 21,050.00 | 21,300.00 | 21,300.00 | 2,727 |
| 2026-09-08 | 21,650.00 | 21,650.00 | 21,200.00 | 21,600.00 | 21,600.00 | 871 |
| 2026-09-07 | 21,400.00 | 21,450.00 | 21,300.00 | 21,400.00 | 21,400.00 | 569 |
| 2026-09-04 | 21,800.00 | 21,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 1,090 |
| 2026-09-03 | 21,900.00 | 22,200.00 | 21,300.00 | 21,450.00 | 21,450.00 | 11,405 |
| 2026-09-02 | 22,100.00 | 22,150.00 | 21,750.00 | 21,750.00 | 21,750.00 | 4,263 |
| 2026-09-01 | 22,450.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,350.00 | 6,282 |
| 2026-08-31 | 22,700.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | 4,171 |
| 2026-08-28 | 21,350.00 | 22,800.00 | 21,350.00 | 22,700.00 | 22,700.00 | 16,049 |
| 2026-08-27 | 21,850.00 | 22,000.00 | 21,650.00 | 21,650.00 | 21,650.00 | 4,643 |
| 2026-08-26 | 21,900.00 | 22,050.00 | 21,700.00 | 21,850.00 | 21,850.00 | 4,046 |
| 2026-08-25 | 21,800.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,900.00 | 5,657 |
| 2026-08-24 | 21,200.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 2,220 |
| 2026-08-21 | 21,550.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2,704 |
| 2026-08-20 | 21,400.00 | 21,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 3,400 |
| 2026-08-19 | 21,300.00 | 21,450.00 | 20,650.00 | 21,450.00 | 21,450.00 | 2,255 |
| 2026-08-18 | 22,000.00 | 22,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | 4,328 |
| 2026-08-14 | 21,900.00 | 21,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | 2,253 |
| 2026-08-13 | 21,700.00 | 22,000.00 | 21,600.00 | 21,700.00 | 21,700.00 | 1,225 |
| 2026-08-12 | 22,250.00 | 22,350.00 | 21,850.00 | 21,850.00 | 21,850.00 | 6,211 |
| 2026-08-11 | 21,650.00 | 22,250.00 | 21,650.00 | 22,050.00 | 22,050.00 | 6,379 |
| 2026-08-10 | 21,800.00 | 22,300.00 | 21,250.00 | 21,700.00 | 21,700.00 | 4,501 |
| 2026-08-07 | 21,750.00 | 22,000.00 | 21,725.00 | 21,800.00 | 21,800.00 | 2,255 |
| 2026-08-06 | 20,600.00 | 21,950.00 | 20,600.00 | 21,800.00 | 21,800.00 | 3,383 |
| 2026-08-05 | 21,250.00 | 21,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | 5,247 |
| 2026-08-04 | 20,650.00 | 21,150.00 | 20,600.00 | 21,150.00 | 21,150.00 | 2,318 |
| 2026-08-03 | 20,550.00 | 20,700.00 | 20,450.00 | 20,700.00 | 20,700.00 | 569 |
| 2026-07-31 | 20,350.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 3,646 |
| 2026-07-30 | 20,150.00 | 20,650.00 | 20,150.00 | 20,350.00 | 20,350.00 | 7,161 |
| 2026-07-29 | 20,200.00 | 20,800.00 | 19,740.00 | 20,150.00 | 20,150.00 | 8,162 |
| 2026-07-28 | 20,900.00 | 20,900.00 | 20,000.00 | 20,150.00 | 20,150.00 | 3,729 |
| 2026-07-27 | 20,800.00 | 21,100.00 | 20,400.00 | 20,900.00 | 20,900.00 | 2,519 |
| 2026-07-24 | 20,200.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 2,705 |
| 2026-07-23 | 20,300.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 648 |
| 2026-07-22 | 20,350.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1,072 |
| 2026-07-21 | 19,250.00 | 20,900.00 | 19,250.00 | 20,350.00 | 20,350.00 | 5,034 |
Page 1 of 5 · 244 trading daysOlder →
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.