Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 138,100.00 | 143,000.00 | 135,000.00 | 140,000.00 | 137,334.36 | 121,059 |
| 2024-01-25 | 139,400.00 | 139,800.00 | 136,700.00 | 139,500.00 | 136,843.88 | 92,811 |
| 2024-01-24 | 138,800.00 | 141,000.00 | 137,400.00 | 138,500.00 | 135,862.92 | 139,636 |
| 2024-01-23 | 133,300.00 | 139,300.00 | 133,000.00 | 138,900.00 | 136,255.30 | 267,970 |
| 2024-01-22 | 132,400.00 | 133,300.00 | 129,700.00 | 132,000.00 | 129,486.68 | 127,392 |
| 2024-01-19 | 130,500.00 | 132,500.00 | 129,100.00 | 131,500.00 | 128,996.20 | 104,079 |
| 2024-01-18 | 121,100.00 | 131,500.00 | 121,100.00 | 130,600.00 | 128,113.34 | 339,855 |
| 2024-01-17 | 123,900.00 | 124,600.00 | 120,900.00 | 121,300.00 | 118,990.41 | 121,870 |
| 2024-01-16 | 121,000.00 | 123,700.00 | 120,600.00 | 122,800.00 | 120,461.85 | 96,575 |
| 2024-01-15 | 128,000.00 | 128,300.00 | 121,900.00 | 122,100.00 | 119,775.18 | 136,340 |
| 2024-01-12 | 127,500.00 | 129,000.00 | 126,000.00 | 127,000.00 | 124,581.88 | 86,293 |
| 2024-01-11 | 131,300.00 | 131,400.00 | 127,000.00 | 127,000.00 | 124,581.88 | 245,461 |
| 2024-01-10 | 132,800.00 | 135,500.00 | 130,900.00 | 131,300.00 | 128,800.01 | 106,698 |
| 2024-01-09 | 131,200.00 | 133,800.00 | 129,300.00 | 132,700.00 | 130,173.35 | 103,623 |
| 2024-01-08 | 132,500.00 | 132,800.00 | 129,000.00 | 129,200.00 | 126,739.99 | 156,292 |
| 2024-01-05 | 130,900.00 | 133,000.00 | 130,200.00 | 131,700.00 | 129,192.39 | 154,917 |
| 2024-01-04 | 134,200.00 | 135,100.00 | 129,600.00 | 130,400.00 | 127,917.15 | 195,951 |
| 2024-01-03 | 139,600.00 | 141,000.00 | 134,700.00 | 134,700.00 | 132,135.27 | 145,816 |
| 2024-01-02 | 144,800.00 | 144,800.00 | 139,400.00 | 141,200.00 | 138,511.51 | 145,896 |
| 2023-12-28 | 139,000.00 | 145,000.00 | 138,200.00 | 145,000.00 | 142,239.16 | 295,066 |
| 2023-12-27 | 136,400.00 | 138,300.00 | 136,000.00 | 137,800.00 | 135,176.25 | 73,862 |
| 2023-12-26 | 137,400.00 | 139,100.00 | 135,900.00 | 137,700.00 | 134,185.48 | 86,258 |
| 2023-12-22 | 136,500.00 | 137,200.00 | 135,100.00 | 135,100.00 | 131,651.84 | 56,763 |
| 2023-12-21 | 134,000.00 | 136,800.00 | 134,000.00 | 136,500.00 | 133,016.11 | 70,633 |
| 2023-12-20 | 137,100.00 | 137,200.00 | 134,100.00 | 136,000.00 | 132,528.87 | 72,157 |
| 2023-12-19 | 133,900.00 | 137,000.00 | 133,800.00 | 135,400.00 | 131,944.18 | 81,054 |
| 2023-12-18 | 133,200.00 | 136,400.00 | 133,100.00 | 135,000.00 | 131,554.39 | 78,637 |
| 2023-12-15 | 136,800.00 | 137,900.00 | 133,900.00 | 134,500.00 | 131,067.15 | 102,681 |
| 2023-12-14 | 135,000.00 | 138,900.00 | 133,600.00 | 136,800.00 | 133,308.45 | 367,714 |
| 2023-12-13 | 127,900.00 | 133,200.00 | 127,100.00 | 132,000.00 | 128,630.96 | 193,595 |
| 2023-12-12 | 128,600.00 | 129,400.00 | 126,600.00 | 127,000.00 | 123,758.57 | 119,587 |
| 2023-12-11 | 125,000.00 | 128,600.00 | 124,800.00 | 127,400.00 | 124,148.37 | 92,165 |
| 2023-12-08 | 126,400.00 | 127,600.00 | 124,300.00 | 125,400.00 | 122,199.41 | 102,994 |
| 2023-12-07 | 127,200.00 | 128,700.00 | 124,600.00 | 125,600.00 | 122,394.31 | 115,502 |
| 2023-12-06 | 131,400.00 | 132,100.00 | 128,100.00 | 128,100.00 | 124,830.50 | 155,737 |
| 2023-12-05 | 126,500.00 | 131,300.00 | 125,300.00 | 131,300.00 | 127,948.83 | 141,956 |
| 2023-12-04 | 129,000.00 | 129,100.00 | 125,700.00 | 127,200.00 | 123,953.47 | 113,173 |
| 2023-12-01 | 129,500.00 | 131,500.00 | 127,700.00 | 128,000.00 | 124,733.05 | 101,518 |
| 2023-11-30 | 134,000.00 | 134,200.00 | 129,000.00 | 129,300.00 | 125,999.87 | 271,076 |
| 2023-11-29 | 132,100.00 | 134,900.00 | 130,800.00 | 132,900.00 | 129,507.99 | 88,226 |
| 2023-11-28 | 135,700.00 | 135,800.00 | 131,500.00 | 133,200.00 | 129,800.33 | 78,201 |
| 2023-11-27 | 130,000.00 | 134,700.00 | 130,000.00 | 134,400.00 | 130,969.70 | 98,430 |
| 2023-11-24 | 132,900.00 | 132,900.00 | 129,200.00 | 130,000.00 | 126,682.01 | 92,536 |
| 2023-11-23 | 131,700.00 | 132,900.00 | 130,700.00 | 132,100.00 | 128,728.41 | 98,116 |
| 2023-11-22 | 133,500.00 | 134,800.00 | 131,200.00 | 132,400.00 | 129,020.75 | 105,186 |
| 2023-11-21 | 135,000.00 | 136,500.00 | 134,100.00 | 134,500.00 | 131,067.15 | 82,641 |
| 2023-11-20 | 135,900.00 | 136,100.00 | 133,200.00 | 135,700.00 | 132,236.52 | 108,234 |
| 2023-11-17 | 134,600.00 | 135,900.00 | 133,500.00 | 135,700.00 | 132,236.52 | 62,787 |
| 2023-11-16 | 135,700.00 | 135,900.00 | 133,300.00 | 134,000.00 | 130,579.91 | 88,029 |
| 2023-11-15 | 137,400.00 | 140,500.00 | 133,500.00 | 136,000.00 | 132,528.87 | 212,072 |
| 2023-11-14 | 138,100.00 | 138,300.00 | 133,000.00 | 133,900.00 | 130,482.47 | 205,221 |
| 2023-11-13 | 140,000.00 | 141,800.00 | 135,400.00 | 137,000.00 | 133,503.34 | 123,109 |
| 2023-11-10 | 143,200.00 | 145,000.00 | 137,800.00 | 138,200.00 | 134,672.72 | 153,582 |
| 2023-11-09 | 141,900.00 | 145,000.00 | 141,100.00 | 145,000.00 | 141,299.16 | 194,635 |
| 2023-11-08 | 144,500.00 | 145,500.00 | 140,300.00 | 142,800.00 | 139,155.31 | 192,171 |
| 2023-11-07 | 142,300.00 | 143,600.00 | 139,000.00 | 143,600.00 | 139,934.89 | 382,573 |
| 2023-11-06 | 136,000.00 | 143,300.00 | 135,900.00 | 143,300.00 | 139,642.55 | 609,675 |
| 2023-11-03 | 131,300.00 | 135,000.00 | 131,000.00 | 133,300.00 | 129,897.78 | 234,375 |
| 2023-11-02 | 135,900.00 | 136,000.00 | 129,000.00 | 130,800.00 | 127,461.59 | 569,951 |
| 2023-11-01 | 128,100.00 | 135,000.00 | 127,500.00 | 134,700.00 | 131,262.05 | 849,103 |
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.