Amorepacific Corp. (New) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	148,200.00	150,600.00	147,100.00	149,100.00	145,294.52	185,155
2023-02-06	149,900.00	149,900.00	146,500.00	148,200.00	144,417.49	200,603
2023-02-03	150,700.00	150,700.00	147,200.00	149,600.00	145,781.75	326,413
2023-02-02	146,500.00	153,500.00	146,500.00	151,000.00	147,146.02	930,802
2023-02-01	146,100.00	146,400.00	138,100.00	141,400.00	137,791.04	575,121
2023-01-31	144,600.00	148,300.00	144,600.00	145,500.00	141,786.40	256,570
2023-01-30	148,500.00	150,800.00	143,900.00	144,700.00	141,006.82	275,130
2023-01-27	143,600.00	149,500.00	142,600.00	147,400.00	143,637.90	306,961
2023-01-26	145,700.00	146,200.00	142,600.00	143,400.00	139,740.00	306,126
2023-01-25	148,100.00	149,000.00	145,000.00	145,600.00	141,883.85	206,830
2023-01-20	147,500.00	149,000.00	144,000.00	148,500.00	144,709.83	234,240
2023-01-19	142,500.00	147,500.00	141,000.00	147,000.00	143,248.11	275,781
2023-01-18	143,500.00	145,000.00	141,000.00	143,500.00	139,837.44	173,438
2023-01-17	143,000.00	144,500.00	141,500.00	144,500.00	140,811.92	230,194
2023-01-16	140,000.00	143,500.00	139,500.00	142,500.00	138,862.97	210,182
2023-01-13	140,000.00	141,500.00	138,000.00	139,500.00	135,939.54	180,625
2023-01-12	146,500.00	146,500.00	139,000.00	140,000.00	136,426.77	366,747
2023-01-11	141,000.00	146,500.00	140,500.00	144,000.00	140,324.68	312,850
2023-01-10	145,000.00	145,500.00	136,000.00	140,000.00	136,426.77	323,085
2023-01-09	140,000.00	145,000.00	139,500.00	145,000.00	141,299.16	297,410
2023-01-06	136,000.00	141,000.00	135,500.00	137,500.00	133,990.58	165,864
2023-01-05	132,000.00	138,000.00	131,500.00	137,500.00	133,990.58	253,308
2023-01-04	133,500.00	133,500.00	130,000.00	131,500.00	128,143.72	209,432
2023-01-03	133,500.00	137,500.00	132,000.00	133,000.00	129,605.44	179,098
2023-01-02	134,000.00	136,000.00	129,500.00	135,000.00	131,554.39	297,502
2022-12-29	139,000.00	140,000.00	135,000.00	137,500.00	133,990.58	232,848
2022-12-28	141,000.00	144,000.00	139,500.00	141,000.00	137,401.25	283,883
2022-12-27	134,000.00	141,500.00	134,000.00	141,500.00	137,225.85	435,891
2022-12-26	133,500.00	134,000.00	127,000.00	133,000.00	128,982.60	177,215
2022-12-23	134,000.00	136,500.00	132,500.00	133,500.00	129,467.49	162,555
2022-12-22	133,500.00	135,500.00	132,000.00	135,000.00	130,922.19	175,215
2022-12-21	133,500.00	135,000.00	131,500.00	132,500.00	128,497.70	136,109
2022-12-20	130,000.00	134,500.00	130,000.00	133,000.00	128,982.60	177,274
2022-12-19	131,000.00	134,500.00	129,500.00	132,000.00	128,012.80	185,673
2022-12-16	128,000.00	133,500.00	126,000.00	132,500.00	128,497.70	210,907
2022-12-15	134,000.00	135,500.00	129,500.00	130,500.00	126,558.11	183,239
2022-12-14	135,000.00	135,000.00	130,500.00	133,500.00	129,467.49	250,106
2022-12-13	134,000.00	135,500.00	132,000.00	134,500.00	130,437.29	129,056
2022-12-12	140,000.00	140,500.00	131,500.00	132,000.00	128,012.80	399,222
2022-12-09	136,000.00	140,000.00	134,500.00	139,500.00	135,286.26	360,094
2022-12-08	136,000.00	137,500.00	129,000.00	135,500.00	131,407.08	517,388
2022-12-07	136,000.00	138,500.00	134,000.00	135,000.00	130,922.19	372,728
2022-12-06	137,500.00	139,500.00	134,500.00	135,000.00	130,922.19	268,821
2022-12-05	133,000.00	139,500.00	133,000.00	139,500.00	135,286.26	620,271
2022-12-02	128,000.00	134,000.00	127,500.00	131,500.00	127,527.91	400,103
2022-12-01	132,500.00	133,500.00	126,500.00	128,000.00	124,133.63	451,577
2022-11-30	129,500.00	132,000.00	128,500.00	130,500.00	126,558.11	443,014
2022-11-29	124,500.00	132,000.00	123,500.00	130,000.00	126,073.22	502,185
2022-11-28	122,000.00	127,000.00	121,000.00	124,500.00	120,739.35	412,349
2022-11-25	122,000.00	124,000.00	119,500.00	122,000.00	118,314.86	281,130
2022-11-24	118,500.00	123,000.00	117,500.00	120,500.00	116,860.17	256,696
2022-11-23	116,500.00	121,500.00	116,000.00	117,500.00	113,950.79	577,120
2022-11-22	114,000.00	115,500.00	112,000.00	115,500.00	112,011.20	288,388
2022-11-21	118,000.00	119,000.00	112,500.00	115,500.00	112,011.20	433,064
2022-11-18	119,500.00	121,500.00	116,000.00	118,500.00	114,920.58	350,642
2022-11-17	120,500.00	122,500.00	118,500.00	120,500.00	116,860.17	311,723
2022-11-16	127,000.00	127,000.00	121,500.00	122,500.00	118,799.76	316,358
2022-11-15	122,000.00	127,000.00	121,500.00	127,000.00	123,163.83	400,342
2022-11-14	122,500.00	128,500.00	120,000.00	121,000.00	117,345.07	830,219
2022-11-11	117,000.00	122,500.00	116,000.00	121,500.00	117,829.97	565,486

← NewerPage 16 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.