Amorepacific Corp. (New) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	115,000.00	116,000.00	112,200.00	115,700.00	112,746.98	353,771
2023-05-03	122,500.00	122,500.00	115,000.00	115,500.00	112,552.09	687,087
2023-05-02	122,300.00	124,400.00	121,300.00	123,400.00	120,250.46	202,328
2023-04-28	120,500.00	124,300.00	119,500.00	123,300.00	120,153.01	255,241
2023-04-27	120,200.00	121,900.00	118,800.00	120,200.00	117,132.13	176,038
2023-04-26	119,900.00	122,900.00	117,700.00	120,700.00	117,619.37	287,221
2023-04-25	122,600.00	125,500.00	120,200.00	120,600.00	117,521.92	258,422
2023-04-24	125,300.00	125,300.00	120,300.00	124,300.00	121,127.49	438,795
2023-04-21	136,200.00	136,400.00	124,500.00	125,500.00	122,296.86	735,989
2023-04-20	141,900.00	141,900.00	137,000.00	137,200.00	133,698.24	235,153
2023-04-19	141,000.00	143,300.00	140,500.00	141,900.00	138,278.28	320,350
2023-04-18	133,600.00	140,500.00	132,500.00	140,200.00	136,621.67	454,009
2023-04-17	136,700.00	138,000.00	133,100.00	133,300.00	129,897.78	194,985
2023-04-14	135,500.00	137,500.00	135,000.00	136,000.00	132,528.87	192,824
2023-04-13	135,800.00	137,500.00	133,500.00	134,400.00	130,969.70	271,196
2023-04-12	137,100.00	137,600.00	134,300.00	135,900.00	132,431.42	210,956
2023-04-11	133,900.00	138,900.00	131,500.00	137,000.00	133,503.34	304,596
2023-04-10	135,600.00	136,400.00	133,800.00	134,000.00	130,579.91	179,126
2023-04-07	134,100.00	137,200.00	133,000.00	136,300.00	132,821.21	138,699
2023-04-06	136,200.00	136,400.00	133,700.00	134,500.00	131,067.15	125,428
2023-04-05	137,700.00	140,400.00	135,500.00	135,900.00	132,431.42	259,057
2023-04-04	136,400.00	138,300.00	135,100.00	137,700.00	134,185.48	213,636
2023-04-03	136,700.00	138,800.00	135,600.00	136,400.00	132,918.66	149,594
2023-03-31	136,000.00	138,300.00	134,700.00	136,800.00	133,308.45	228,218
2023-03-30	135,800.00	136,300.00	132,200.00	135,700.00	132,236.52	261,439
2023-03-29	132,400.00	138,000.00	132,400.00	135,900.00	132,431.42	355,135
2023-03-28	130,800.00	133,200.00	129,600.00	132,300.00	128,923.30	187,357
2023-03-27	130,000.00	131,300.00	127,400.00	130,500.00	127,169.24	171,167
2023-03-24	129,000.00	129,500.00	127,300.00	128,500.00	125,220.29	154,156
2023-03-23	126,500.00	130,300.00	125,200.00	130,000.00	126,682.01	201,940
2023-03-22	132,100.00	132,300.00	126,600.00	127,000.00	123,758.57	306,293
2023-03-21	129,100.00	131,400.00	127,500.00	131,000.00	127,656.48	163,433
2023-03-20	126,300.00	133,700.00	126,300.00	127,800.00	124,538.16	282,927
2023-03-17	125,900.00	127,400.00	123,700.00	126,400.00	123,173.89	185,513
2023-03-16	125,100.00	126,500.00	122,200.00	124,200.00	121,030.04	233,350
2023-03-15	129,200.00	130,400.00	125,100.00	126,200.00	122,978.99	258,619
2023-03-14	130,100.00	130,200.00	126,400.00	127,200.00	123,953.47	246,651
2023-03-13	127,400.00	131,200.00	126,000.00	130,800.00	127,461.59	258,299
2023-03-10	131,200.00	132,000.00	125,000.00	127,400.00	124,148.37	569,458
2023-03-09	135,800.00	138,300.00	133,100.00	133,700.00	130,287.57	408,710
2023-03-08	139,600.00	141,300.00	135,300.00	135,700.00	132,236.52	431,449
2023-03-07	144,000.00	144,300.00	140,400.00	141,500.00	137,888.49	277,639
2023-03-06	147,100.00	147,200.00	142,800.00	144,000.00	140,324.68	176,960
2023-03-03	144,600.00	146,200.00	144,100.00	145,700.00	141,981.29	151,911
2023-03-02	139,700.00	145,800.00	139,700.00	144,600.00	140,909.37	384,044
2023-02-28	140,700.00	141,400.00	138,200.00	138,400.00	134,867.61	303,642
2023-02-27	143,700.00	143,700.00	137,800.00	140,600.00	137,011.46	335,216
2023-02-24	145,200.00	146,300.00	144,000.00	144,800.00	141,104.26	126,854
2023-02-23	145,300.00	147,400.00	144,700.00	146,100.00	142,371.08	149,344
2023-02-22	144,100.00	145,700.00	143,300.00	144,700.00	141,006.82	219,583
2023-02-21	149,100.00	150,400.00	146,000.00	146,700.00	142,955.77	181,188
2023-02-20	146,800.00	150,800.00	146,300.00	149,900.00	146,074.10	177,188
2023-02-17	148,200.00	149,000.00	145,300.00	146,500.00	142,760.88	155,249
2023-02-16	150,000.00	151,400.00	148,200.00	149,500.00	145,684.31	187,646
2023-02-15	152,500.00	153,100.00	148,500.00	148,900.00	145,099.62	245,212
2023-02-14	150,400.00	152,500.00	149,300.00	151,900.00	148,023.05	150,038
2023-02-13	152,200.00	152,800.00	147,600.00	149,100.00	145,294.52	224,643
2023-02-10	153,000.00	155,800.00	151,000.00	153,000.00	149,094.98	304,437
2023-02-09	148,100.00	154,200.00	148,000.00	152,500.00	148,607.74	322,029
2023-02-08	149,900.00	150,900.00	148,100.00	149,200.00	145,391.96	160,625

← NewerPage 15 of 21 · 1,227 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.