Amorepacific Corp. (New) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	111,500.00	113,000.00	110,100.00	112,700.00	109,823.55	301,851
2023-07-28	110,100.00	111,400.00	106,500.00	110,800.00	107,972.05	434,401
2023-07-27	99,500.00	113,500.00	99,300.00	111,300.00	108,459.29	1,398,587
2023-07-26	99,300.00	99,300.00	96,300.00	97,600.00	95,108.95	339,379
2023-07-25	101,500.00	101,500.00	99,400.00	99,800.00	97,252.80	176,127
2023-07-24	103,500.00	103,800.00	101,200.00	101,600.00	99,006.86	202,986
2023-07-21	101,900.00	104,600.00	101,800.00	103,200.00	100,566.02	180,407
2023-07-20	104,300.00	105,800.00	101,100.00	102,000.00	99,396.65	278,106
2023-07-19	105,700.00	107,300.00	105,100.00	105,800.00	103,099.66	175,308
2023-07-18	108,100.00	108,800.00	105,200.00	105,600.00	102,904.77	176,651
2023-07-17	105,500.00	108,100.00	104,000.00	107,100.00	104,366.48	293,130
2023-07-14	104,700.00	107,300.00	104,100.00	105,700.00	103,002.21	339,952
2023-07-13	105,700.00	105,700.00	103,300.00	103,500.00	100,858.37	309,259
2023-07-12	99,500.00	104,400.00	99,400.00	104,100.00	101,443.05	421,450
2023-07-11	95,900.00	99,900.00	95,900.00	98,800.00	96,278.32	314,724
2023-07-10	94,600.00	96,300.00	94,400.00	95,000.00	92,575.31	140,708
2023-07-07	94,200.00	95,300.00	93,900.00	94,700.00	92,282.97	183,421
2023-07-06	95,400.00	96,500.00	94,500.00	95,000.00	92,575.31	292,333
2023-07-05	97,300.00	98,100.00	96,100.00	96,200.00	93,744.68	190,150
2023-07-04	97,100.00	98,800.00	96,400.00	97,800.00	95,303.85	185,243
2023-07-03	97,800.00	98,400.00	95,400.00	97,400.00	94,914.06	302,280
2023-06-30	98,700.00	99,200.00	97,200.00	97,600.00	95,108.95	216,172
2023-06-29	99,000.00	100,500.00	97,700.00	98,000.00	95,498.74	263,029
2023-06-28	102,000.00	102,800.00	99,400.00	99,400.00	96,863.01	249,106
2023-06-27	101,100.00	102,700.00	100,600.00	101,900.00	99,299.20	184,700
2023-06-26	100,100.00	102,500.00	97,900.00	101,400.00	98,811.96	232,712
2023-06-23	102,400.00	103,100.00	101,000.00	101,100.00	98,519.62	252,509
2023-06-22	102,400.00	103,200.00	101,800.00	102,500.00	99,883.89	184,805
2023-06-21	104,200.00	104,500.00	102,300.00	102,700.00	100,078.78	296,809
2023-06-20	104,900.00	108,300.00	103,900.00	104,100.00	101,443.05	252,286
2023-06-19	104,900.00	106,200.00	103,100.00	103,900.00	101,248.16	180,531
2023-06-16	103,600.00	106,500.00	103,600.00	104,700.00	102,027.74	272,945
2023-06-15	103,700.00	105,500.00	102,100.00	103,300.00	100,663.47	407,672
2023-06-14	103,300.00	104,000.00	101,900.00	102,700.00	100,078.78	387,292
2023-06-13	104,000.00	105,400.00	103,300.00	104,000.00	101,345.60	268,101
2023-06-12	106,600.00	106,900.00	102,100.00	103,700.00	101,053.26	475,083
2023-06-09	105,800.00	109,700.00	105,400.00	107,200.00	104,463.93	295,655
2023-06-08	107,200.00	108,200.00	104,800.00	105,100.00	102,417.53	297,785
2023-06-07	106,900.00	109,000.00	106,700.00	107,200.00	104,463.93	295,377
2023-06-05	105,300.00	108,100.00	105,200.00	106,600.00	103,879.24	297,512
2023-06-02	104,900.00	105,500.00	102,800.00	104,500.00	101,832.84	481,773
2023-06-01	105,000.00	105,800.00	103,700.00	104,900.00	102,222.63	352,248
2023-05-31	109,800.00	110,600.00	104,100.00	104,500.00	101,832.84	1,090,835
2023-05-30	114,000.00	114,200.00	109,400.00	109,800.00	106,997.57	443,532
2023-05-26	113,500.00	114,200.00	112,800.00	113,900.00	110,992.93	141,104
2023-05-25	114,500.00	116,000.00	113,000.00	113,500.00	110,603.14	198,149
2023-05-24	117,800.00	117,800.00	115,000.00	115,500.00	112,552.09	223,852
2023-05-23	118,000.00	118,900.00	117,100.00	118,200.00	115,183.18	189,861
2023-05-22	117,100.00	119,000.00	115,700.00	117,800.00	114,793.39	232,058
2023-05-19	115,300.00	117,800.00	115,300.00	116,500.00	113,526.57	233,096
2023-05-18	116,000.00	116,600.00	114,600.00	115,300.00	112,357.19	152,598
2023-05-17	116,100.00	116,500.00	115,600.00	115,600.00	112,649.54	128,387
2023-05-16	116,200.00	116,900.00	115,100.00	116,000.00	113,039.33	147,903
2023-05-15	114,300.00	116,300.00	113,700.00	116,200.00	113,234.22	147,110
2023-05-12	116,000.00	117,000.00	114,600.00	114,800.00	111,869.96	173,973
2023-05-11	117,500.00	117,900.00	115,900.00	115,900.00	112,941.88	154,921
2023-05-10	116,100.00	118,800.00	115,600.00	117,000.00	114,013.80	312,983
2023-05-09	116,200.00	117,300.00	115,500.00	115,800.00	112,844.43	179,627
2023-05-08	115,800.00	117,700.00	115,800.00	116,200.00	113,234.22	226,569
2023-05-04	115,000.00	116,000.00	112,200.00	115,700.00	112,746.98	353,771

← NewerPage 14 of 21 · 1,226 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.