Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 180,700.00 | 184,500.00 | 176,000.00 | 177,200.00 | 173,826.06 | 375,644 |
| 2024-07-24 | 177,900.00 | 185,000.00 | 174,400.00 | 179,000.00 | 175,591.79 | 464,328 |
| 2024-07-23 | 177,700.00 | 179,800.00 | 174,000.00 | 175,200.00 | 171,864.14 | 311,934 |
| 2024-07-22 | 163,200.00 | 178,200.00 | 163,200.00 | 177,700.00 | 174,316.54 | 694,963 |
| 2024-07-19 | 167,200.00 | 169,100.00 | 159,800.00 | 163,200.00 | 160,092.62 | 325,273 |
| 2024-07-18 | 163,700.00 | 174,800.00 | 161,700.00 | 167,000.00 | 163,820.27 | 786,048 |
| 2024-07-17 | 151,500.00 | 163,900.00 | 150,700.00 | 162,400.00 | 159,307.86 | 600,580 |
| 2024-07-16 | 151,400.00 | 151,900.00 | 148,000.00 | 149,800.00 | 146,947.76 | 123,002 |
| 2024-07-15 | 155,200.00 | 156,800.00 | 149,600.00 | 150,200.00 | 147,340.15 | 146,403 |
| 2024-07-12 | 154,000.00 | 157,500.00 | 153,500.00 | 154,800.00 | 151,852.56 | 198,253 |
| 2024-07-11 | 155,600.00 | 156,400.00 | 152,600.00 | 153,000.00 | 150,086.83 | 210,258 |
| 2024-07-10 | 154,000.00 | 155,700.00 | 152,400.00 | 154,000.00 | 151,067.79 | 129,212 |
| 2024-07-09 | 152,300.00 | 155,400.00 | 151,100.00 | 153,800.00 | 150,871.60 | 256,053 |
| 2024-07-08 | 149,100.00 | 152,600.00 | 148,400.00 | 151,400.00 | 148,517.30 | 159,089 |
| 2024-07-05 | 148,100.00 | 153,600.00 | 148,000.00 | 149,500.00 | 146,653.48 | 312,915 |
| 2024-07-04 | 150,200.00 | 150,700.00 | 145,900.00 | 148,700.00 | 145,868.71 | 378,157 |
| 2024-07-03 | 157,900.00 | 159,300.00 | 147,000.00 | 151,500.00 | 148,615.40 | 626,286 |
| 2024-07-02 | 166,100.00 | 167,700.00 | 156,800.00 | 158,300.00 | 155,285.92 | 488,601 |
| 2024-07-01 | 169,700.00 | 170,300.00 | 165,500.00 | 167,100.00 | 163,918.37 | 276,943 |
| 2024-06-28 | 176,000.00 | 177,600.00 | 165,700.00 | 167,300.00 | 164,114.56 | 359,622 |
| 2024-06-27 | 175,900.00 | 179,000.00 | 173,900.00 | 176,000.00 | 172,648.91 | 213,451 |
| 2024-06-26 | 171,100.00 | 178,000.00 | 168,000.00 | 177,600.00 | 174,218.44 | 258,640 |
| 2024-06-25 | 173,500.00 | 175,100.00 | 170,000.00 | 174,300.00 | 170,981.28 | 175,749 |
| 2024-06-24 | 173,600.00 | 176,400.00 | 170,700.00 | 172,800.00 | 169,509.84 | 216,322 |
| 2024-06-21 | 173,100.00 | 174,700.00 | 168,600.00 | 172,800.00 | 169,509.84 | 382,123 |
| 2024-06-20 | 177,400.00 | 178,000.00 | 172,300.00 | 172,800.00 | 169,509.84 | 298,065 |
| 2024-06-19 | 181,600.00 | 186,300.00 | 176,400.00 | 178,400.00 | 175,003.21 | 328,821 |
| 2024-06-18 | 185,300.00 | 185,900.00 | 181,400.00 | 181,600.00 | 178,142.28 | 210,477 |
| 2024-06-17 | 188,000.00 | 189,600.00 | 181,200.00 | 185,000.00 | 181,477.55 | 211,170 |
| 2024-06-14 | 190,000.00 | 193,000.00 | 183,300.00 | 186,600.00 | 183,047.08 | 299,303 |
| 2024-06-13 | 192,200.00 | 194,000.00 | 187,700.00 | 189,800.00 | 186,186.15 | 349,886 |
| 2024-06-12 | 179,700.00 | 194,100.00 | 179,600.00 | 191,700.00 | 188,049.98 | 482,692 |
| 2024-06-11 | 177,300.00 | 184,400.00 | 176,100.00 | 178,100.00 | 174,708.92 | 191,562 |
| 2024-06-10 | 178,100.00 | 179,000.00 | 170,000.00 | 176,100.00 | 172,747.00 | 195,519 |
| 2024-06-07 | 178,800.00 | 181,700.00 | 177,100.00 | 180,300.00 | 176,867.03 | 262,763 |
| 2024-06-05 | 177,000.00 | 180,800.00 | 173,200.00 | 177,800.00 | 174,414.64 | 347,741 |
| 2024-06-04 | 185,400.00 | 187,500.00 | 177,100.00 | 179,100.00 | 175,689.88 | 489,512 |
| 2024-06-03 | 194,200.00 | 194,200.00 | 185,100.00 | 187,200.00 | 183,635.66 | 521,445 |
| 2024-05-31 | 191,300.00 | 200,500.00 | 188,000.00 | 194,200.00 | 190,502.37 | 900,054 |
| 2024-05-30 | 186,200.00 | 194,400.00 | 185,000.00 | 188,000.00 | 184,420.42 | 424,722 |
| 2024-05-29 | 178,500.00 | 187,300.00 | 177,500.00 | 186,200.00 | 182,654.70 | 351,606 |
| 2024-05-28 | 181,900.00 | 185,000.00 | 176,000.00 | 178,400.00 | 175,003.21 | 303,540 |
| 2024-05-27 | 186,000.00 | 188,700.00 | 180,100.00 | 181,800.00 | 178,338.47 | 282,997 |
| 2024-05-24 | 185,700.00 | 190,200.00 | 183,400.00 | 184,500.00 | 180,987.07 | 278,995 |
| 2024-05-23 | 187,100.00 | 193,000.00 | 186,000.00 | 188,000.00 | 184,420.42 | 274,677 |
| 2024-05-22 | 184,800.00 | 190,700.00 | 183,800.00 | 188,600.00 | 185,009.00 | 333,982 |
| 2024-05-21 | 179,700.00 | 185,000.00 | 177,600.00 | 184,800.00 | 181,281.35 | 297,763 |
| 2024-05-20 | 174,500.00 | 183,300.00 | 172,000.00 | 179,700.00 | 176,278.46 | 330,945 |
| 2024-05-17 | 175,800.00 | 175,900.00 | 171,500.00 | 173,900.00 | 170,588.89 | 137,793 |
| 2024-05-16 | 170,900.00 | 176,400.00 | 170,900.00 | 176,400.00 | 173,041.29 | 356,236 |
| 2024-05-14 | 169,700.00 | 171,000.00 | 167,400.00 | 169,000.00 | 165,782.19 | 149,640 |
| 2024-05-13 | 170,200.00 | 173,400.00 | 166,700.00 | 168,800.00 | 165,586.00 | 194,986 |
| 2024-05-10 | 172,000.00 | 174,200.00 | 169,100.00 | 170,800.00 | 167,547.92 | 281,028 |
| 2024-05-09 | 165,000.00 | 171,500.00 | 163,600.00 | 168,900.00 | 165,684.09 | 390,567 |
| 2024-05-08 | 166,300.00 | 167,500.00 | 163,300.00 | 164,700.00 | 161,564.06 | 189,029 |
| 2024-05-07 | 168,700.00 | 169,900.00 | 161,400.00 | 167,100.00 | 163,918.37 | 381,951 |
| 2024-05-03 | 170,500.00 | 172,700.00 | 168,000.00 | 168,700.00 | 165,487.90 | 260,793 |
| 2024-05-02 | 172,400.00 | 174,400.00 | 167,600.00 | 173,400.00 | 170,098.41 | 741,198 |
| 2024-04-30 | 163,000.00 | 170,000.00 | 161,300.00 | 169,500.00 | 166,272.67 | 1,004,813 |
| 2024-04-29 | 152,200.00 | 156,600.00 | 151,800.00 | 155,900.00 | 152,931.62 | 321,904 |
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.