Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 143,800.00 | 147,500.00 | 143,500.00 | 146,100.00 | 143,318.21 | 325,567 |
| 2024-04-24 | 141,900.00 | 146,500.00 | 141,400.00 | 145,400.00 | 142,631.54 | 234,072 |
| 2024-04-23 | 141,500.00 | 142,500.00 | 138,900.00 | 142,200.00 | 139,492.47 | 167,434 |
| 2024-04-22 | 144,200.00 | 144,900.00 | 137,700.00 | 141,700.00 | 139,001.99 | 190,235 |
| 2024-04-19 | 145,000.00 | 147,000.00 | 141,800.00 | 142,800.00 | 140,081.05 | 259,260 |
| 2024-04-18 | 142,900.00 | 148,100.00 | 142,700.00 | 146,500.00 | 143,710.60 | 369,131 |
| 2024-04-17 | 138,100.00 | 144,400.00 | 136,900.00 | 142,100.00 | 139,394.37 | 435,739 |
| 2024-04-16 | 133,400.00 | 138,000.00 | 133,100.00 | 137,400.00 | 134,783.86 | 325,099 |
| 2024-04-15 | 134,000.00 | 136,400.00 | 133,100.00 | 134,600.00 | 132,037.18 | 142,920 |
| 2024-04-12 | 127,300.00 | 136,000.00 | 125,800.00 | 135,000.00 | 132,429.56 | 381,973 |
| 2024-04-11 | 126,600.00 | 129,000.00 | 123,500.00 | 127,400.00 | 124,974.27 | 248,725 |
| 2024-04-09 | 136,000.00 | 136,500.00 | 128,500.00 | 129,200.00 | 126,739.99 | 151,213 |
| 2024-04-08 | 133,000.00 | 136,900.00 | 131,400.00 | 134,300.00 | 131,742.89 | 213,176 |
| 2024-04-05 | 131,100.00 | 136,800.00 | 131,000.00 | 133,800.00 | 131,252.41 | 210,633 |
| 2024-04-04 | 135,200.00 | 137,200.00 | 129,800.00 | 132,400.00 | 129,879.06 | 303,868 |
| 2024-04-03 | 134,200.00 | 137,900.00 | 130,900.00 | 135,700.00 | 133,116.23 | 327,195 |
| 2024-04-02 | 127,300.00 | 134,800.00 | 125,200.00 | 134,200.00 | 131,644.79 | 327,427 |
| 2024-04-01 | 122,800.00 | 133,500.00 | 121,900.00 | 129,100.00 | 126,641.90 | 463,259 |
| 2024-03-29 | 121,900.00 | 122,400.00 | 119,700.00 | 121,400.00 | 119,088.51 | 75,770 |
| 2024-03-28 | 122,300.00 | 124,300.00 | 120,600.00 | 121,200.00 | 118,892.32 | 127,791 |
| 2024-03-27 | 121,200.00 | 123,900.00 | 120,400.00 | 122,300.00 | 119,971.37 | 145,367 |
| 2024-03-26 | 119,400.00 | 122,500.00 | 118,700.00 | 122,400.00 | 120,069.47 | 292,484 |
| 2024-03-25 | 116,800.00 | 120,400.00 | 116,100.00 | 118,100.00 | 115,851.34 | 223,691 |
| 2024-03-22 | 113,900.00 | 120,400.00 | 113,400.00 | 116,100.00 | 113,889.42 | 455,456 |
| 2024-03-21 | 113,600.00 | 114,800.00 | 113,400.00 | 114,300.00 | 112,123.69 | 128,058 |
| 2024-03-20 | 112,800.00 | 115,200.00 | 112,300.00 | 113,200.00 | 111,044.64 | 159,484 |
| 2024-03-19 | 111,800.00 | 112,800.00 | 110,400.00 | 111,700.00 | 109,573.20 | 103,703 |
| 2024-03-18 | 114,600.00 | 115,200.00 | 112,700.00 | 112,900.00 | 110,750.35 | 87,230 |
| 2024-03-15 | 115,000.00 | 115,500.00 | 113,100.00 | 113,100.00 | 110,946.54 | 218,401 |
| 2024-03-14 | 112,600.00 | 115,900.00 | 112,100.00 | 114,200.00 | 112,025.60 | 255,202 |
| 2024-03-13 | 114,900.00 | 115,100.00 | 112,500.00 | 112,800.00 | 110,652.25 | 120,178 |
| 2024-03-12 | 116,200.00 | 116,500.00 | 113,000.00 | 114,900.00 | 112,712.27 | 121,072 |
| 2024-03-11 | 112,000.00 | 116,800.00 | 111,100.00 | 114,800.00 | 112,614.17 | 187,813 |
| 2024-03-08 | 113,800.00 | 114,900.00 | 111,600.00 | 112,000.00 | 109,867.49 | 150,524 |
| 2024-03-07 | 114,800.00 | 115,700.00 | 111,700.00 | 112,700.00 | 110,554.16 | 169,994 |
| 2024-03-06 | 113,700.00 | 115,200.00 | 113,600.00 | 114,500.00 | 112,319.89 | 102,167 |
| 2024-03-05 | 116,100.00 | 118,000.00 | 113,500.00 | 113,700.00 | 111,535.12 | 241,048 |
| 2024-03-04 | 120,000.00 | 121,000.00 | 117,600.00 | 118,100.00 | 115,851.34 | 149,221 |
| 2024-02-29 | 121,600.00 | 123,700.00 | 119,600.00 | 119,600.00 | 117,322.78 | 210,576 |
| 2024-02-28 | 123,000.00 | 123,900.00 | 121,600.00 | 123,300.00 | 120,952.33 | 192,659 |
| 2024-02-27 | 124,300.00 | 124,600.00 | 120,900.00 | 122,300.00 | 119,971.37 | 111,612 |
| 2024-02-26 | 125,900.00 | 127,000.00 | 123,100.00 | 123,200.00 | 120,854.24 | 124,720 |
| 2024-02-23 | 127,100.00 | 128,300.00 | 124,300.00 | 124,700.00 | 122,325.67 | 114,617 |
| 2024-02-22 | 128,300.00 | 128,300.00 | 126,200.00 | 127,000.00 | 124,581.88 | 75,503 |
| 2024-02-21 | 127,200.00 | 127,500.00 | 125,100.00 | 127,000.00 | 124,581.88 | 81,096 |
| 2024-02-20 | 126,500.00 | 127,300.00 | 124,900.00 | 126,900.00 | 124,483.79 | 105,471 |
| 2024-02-19 | 124,800.00 | 128,000.00 | 123,600.00 | 127,500.00 | 125,072.36 | 124,070 |
| 2024-02-16 | 126,200.00 | 126,300.00 | 123,500.00 | 125,000.00 | 122,619.96 | 105,273 |
| 2024-02-15 | 124,800.00 | 129,300.00 | 123,600.00 | 124,500.00 | 122,129.48 | 161,659 |
| 2024-02-14 | 124,200.00 | 125,200.00 | 122,700.00 | 123,500.00 | 121,148.52 | 117,013 |
| 2024-02-13 | 131,700.00 | 133,700.00 | 124,400.00 | 125,500.00 | 123,110.44 | 204,682 |
| 2024-02-08 | 128,300.00 | 129,700.00 | 126,300.00 | 129,400.00 | 126,936.19 | 323,750 |
| 2024-02-07 | 126,900.00 | 128,100.00 | 123,500.00 | 127,700.00 | 125,268.55 | 126,894 |
| 2024-02-06 | 120,000.00 | 127,500.00 | 119,000.00 | 124,900.00 | 122,521.87 | 224,254 |
| 2024-02-05 | 122,300.00 | 122,700.00 | 118,300.00 | 120,000.00 | 117,715.16 | 169,379 |
| 2024-02-02 | 118,700.00 | 124,900.00 | 118,500.00 | 123,100.00 | 120,756.14 | 228,091 |
| 2024-02-01 | 118,600.00 | 119,700.00 | 117,000.00 | 119,600.00 | 117,322.78 | 282,895 |
| 2024-01-31 | 133,800.00 | 134,000.00 | 117,000.00 | 118,000.00 | 115,753.24 | 634,822 |
| 2024-01-30 | 136,100.00 | 137,800.00 | 133,500.00 | 135,700.00 | 133,116.23 | 98,233 |
| 2024-01-29 | 140,000.00 | 140,500.00 | 136,400.00 | 136,400.00 | 133,802.90 | 129,588 |
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.