Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132,200.00 | 139,900.00 | 131,000.00 | 139,200.00 | 139,200.00 | 229,847 |
| 2026-10-15 | 131,200.00 | 133,200.00 | 128,300.00 | 132,300.00 | 132,300.00 | 187,296 |
| 2026-10-14 | 128,700.00 | 132,800.00 | 128,700.00 | 132,200.00 | 132,200.00 | 202,461 |
| 2026-10-13 | 131,100.00 | 131,100.00 | 128,100.00 | 130,500.00 | 130,500.00 | 163,038 |
| 2026-10-12 | 133,700.00 | 135,500.00 | 130,600.00 | 132,200.00 | 132,200.00 | 185,889 |
| 2026-10-08 | 136,400.00 | 138,900.00 | 132,500.00 | 135,900.00 | 135,900.00 | 199,873 |
| 2026-10-07 | 134,000.00 | 142,000.00 | 134,000.00 | 138,500.00 | 138,500.00 | 242,450 |
| 2026-10-06 | 133,400.00 | 134,500.00 | 129,000.00 | 133,200.00 | 133,200.00 | 244,546 |
| 2026-10-02 | 136,000.00 | 136,800.00 | 129,300.00 | 132,700.00 | 132,700.00 | 193,414 |
| 2026-10-01 | 137,100.00 | 139,300.00 | 135,300.00 | 135,700.00 | 135,700.00 | 130,874 |
| 2026-09-30 | 142,100.00 | 143,700.00 | 135,700.00 | 138,400.00 | 138,400.00 | 274,528 |
| 2026-09-29 | 142,800.00 | 144,200.00 | 141,100.00 | 142,700.00 | 142,700.00 | 145,381 |
| 2026-09-28 | 144,800.00 | 144,800.00 | 141,100.00 | 142,700.00 | 142,700.00 | 152,394 |
| 2026-09-23 | 141,000.00 | 144,400.00 | 140,600.00 | 142,500.00 | 142,500.00 | 145,314 |
| 2026-09-22 | 144,800.00 | 145,000.00 | 140,200.00 | 142,000.00 | 142,000.00 | 187,053 |
| 2026-09-21 | 142,500.00 | 147,300.00 | 140,200.00 | 145,000.00 | 145,000.00 | 198,741 |
| 2026-09-18 | 144,700.00 | 145,700.00 | 141,400.00 | 143,400.00 | 143,400.00 | 202,228 |
| 2026-09-17 | 146,000.00 | 148,100.00 | 142,500.00 | 143,100.00 | 143,100.00 | 157,294 |
| 2026-09-16 | 143,500.00 | 146,300.00 | 141,700.00 | 144,600.00 | 144,600.00 | 139,961 |
| 2026-09-15 | 144,200.00 | 149,400.00 | 143,300.00 | 144,000.00 | 144,000.00 | 192,989 |
| 2026-09-14 | 143,000.00 | 148,700.00 | 142,000.00 | 146,000.00 | 146,000.00 | 395,530 |
| 2026-09-11 | 135,600.00 | 140,800.00 | 134,700.00 | 140,500.00 | 140,500.00 | 185,653 |
| 2026-09-10 | 137,100.00 | 139,100.00 | 135,400.00 | 138,500.00 | 138,500.00 | 165,400 |
| 2026-09-09 | 139,300.00 | 140,000.00 | 135,400.00 | 138,300.00 | 138,300.00 | 246,181 |
| 2026-09-08 | 142,900.00 | 146,000.00 | 138,500.00 | 140,000.00 | 140,000.00 | 324,514 |
| 2026-09-07 | 143,100.00 | 143,100.00 | 138,800.00 | 140,800.00 | 140,800.00 | 223,947 |
| 2026-09-04 | 143,000.00 | 144,500.00 | 140,900.00 | 143,300.00 | 143,300.00 | 127,426 |
| 2026-09-03 | 143,500.00 | 149,000.00 | 139,900.00 | 142,500.00 | 142,500.00 | 228,335 |
| 2026-09-02 | 143,000.00 | 147,450.00 | 141,900.00 | 142,300.00 | 142,300.00 | 182,347 |
| 2026-09-01 | 147,000.00 | 150,800.00 | 144,500.00 | 146,300.00 | 146,300.00 | 182,153 |
| 2026-08-31 | 150,000.00 | 152,500.00 | 146,500.00 | 147,200.00 | 147,200.00 | 401,172 |
| 2026-08-28 | 143,000.00 | 151,200.00 | 142,200.00 | 150,600.00 | 150,600.00 | 449,386 |
| 2026-08-27 | 144,600.00 | 146,350.00 | 140,000.00 | 142,400.00 | 142,400.00 | 206,337 |
| 2026-08-26 | 142,500.00 | 146,900.00 | 140,300.00 | 143,500.00 | 143,500.00 | 306,226 |
| 2026-08-25 | 141,500.00 | 145,300.00 | 140,300.00 | 143,300.00 | 143,300.00 | 422,286 |
| 2026-08-24 | 137,900.00 | 141,500.00 | 137,300.00 | 139,900.00 | 139,900.00 | 295,143 |
| 2026-08-21 | 136,900.00 | 138,500.00 | 135,200.00 | 138,000.00 | 138,000.00 | 207,098 |
| 2026-08-20 | 132,600.00 | 137,200.00 | 132,400.00 | 136,600.00 | 136,600.00 | 188,995 |
| 2026-08-19 | 131,400.00 | 133,850.00 | 130,500.00 | 133,100.00 | 133,100.00 | 161,771 |
| 2026-08-18 | 134,000.00 | 134,000.00 | 130,200.00 | 132,200.00 | 132,200.00 | 254,015 |
| 2026-08-14 | 132,800.00 | 136,200.00 | 131,200.00 | 135,700.00 | 135,700.00 | 230,356 |
| 2026-08-13 | 134,800.00 | 136,900.00 | 133,400.00 | 134,500.00 | 134,500.00 | 366,247 |
| 2026-08-12 | 139,000.00 | 141,100.00 | 135,000.00 | 135,700.00 | 135,700.00 | 335,741 |
| 2026-08-11 | 136,500.00 | 139,500.00 | 134,000.00 | 137,300.00 | 137,300.00 | 365,683 |
| 2026-08-10 | 139,900.00 | 140,000.00 | 131,200.00 | 135,800.00 | 135,800.00 | 359,628 |
| 2026-08-07 | 135,900.00 | 142,000.00 | 135,200.00 | 141,800.00 | 141,800.00 | 435,171 |
| 2026-08-06 | 132,400.00 | 138,100.00 | 132,100.00 | 137,800.00 | 137,800.00 | 529,100 |
| 2026-08-05 | 131,200.00 | 135,700.00 | 130,200.00 | 131,300.00 | 131,300.00 | 376,033 |
| 2026-08-04 | 128,700.00 | 134,000.00 | 127,900.00 | 131,900.00 | 131,900.00 | 383,994 |
| 2026-08-03 | 129,400.00 | 133,500.00 | 127,700.00 | 129,800.00 | 129,800.00 | 326,423 |
| 2026-07-31 | 131,000.00 | 131,000.00 | 121,400.00 | 130,000.00 | 130,000.00 | 826,875 |
| 2026-07-30 | 121,900.00 | 134,000.00 | 120,800.00 | 134,000.00 | 134,000.00 | 1,176,541 |
| 2026-07-29 | 120,300.00 | 126,900.00 | 119,200.00 | 121,900.00 | 121,900.00 | 533,493 |
| 2026-07-28 | 121,500.00 | 123,800.00 | 117,500.00 | 118,800.00 | 118,800.00 | 149,915 |
| 2026-07-27 | 120,100.00 | 125,500.00 | 119,000.00 | 123,500.00 | 123,500.00 | 443,289 |
| 2026-07-24 | 117,000.00 | 121,300.00 | 116,800.00 | 118,000.00 | 118,000.00 | 237,151 |
| 2026-07-23 | 117,000.00 | 119,000.00 | 115,300.00 | 119,000.00 | 119,000.00 | 181,561 |
| 2026-07-22 | 120,400.00 | 121,700.00 | 116,800.00 | 116,900.00 | 116,900.00 | 163,236 |
| 2026-07-21 | 115,500.00 | 121,600.00 | 115,200.00 | 119,700.00 | 119,700.00 | 143,932 |
| 2026-07-20 | 123,600.00 | 123,600.00 | 116,100.00 | 117,300.00 | 117,300.00 | 173,604 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,240.0000 KRW |
| 2025-03-27 | 1,125.0000 KRW |
| 2023-12-27 | 910.0000 KRW |
| 2022-12-28 | 680.0000 KRW |
| 2021-12-29 | 980.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.