Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 111,000.00 | 114,000.00 | 110,000.00 | 111,500.00 | 108,132.03 | 325,728 |
| 2022-11-09 | 113,000.00 | 114,500.00 | 110,500.00 | 112,500.00 | 109,101.82 | 398,351 |
| 2022-11-08 | 107,000.00 | 114,000.00 | 106,500.00 | 112,000.00 | 108,616.92 | 741,454 |
| 2022-11-07 | 107,500.00 | 108,000.00 | 103,000.00 | 106,000.00 | 102,798.16 | 600,541 |
| 2022-11-04 | 96,900.00 | 110,000.00 | 96,300.00 | 109,500.00 | 106,192.44 | 796,236 |
| 2022-11-03 | 99,200.00 | 101,000.00 | 96,600.00 | 97,100.00 | 94,166.99 | 473,530 |
| 2022-11-02 | 96,100.00 | 104,000.00 | 95,300.00 | 102,500.00 | 99,403.88 | 502,238 |
| 2022-11-01 | 92,900.00 | 101,000.00 | 92,900.00 | 96,700.00 | 93,779.08 | 704,170 |
| 2022-10-31 | 91,600.00 | 94,500.00 | 91,100.00 | 92,700.00 | 89,899.90 | 362,466 |
| 2022-10-28 | 92,400.00 | 92,700.00 | 86,800.00 | 91,500.00 | 88,736.15 | 637,245 |
| 2022-10-27 | 90,300.00 | 93,200.00 | 90,000.00 | 92,700.00 | 89,899.90 | 264,900 |
| 2022-10-26 | 96,900.00 | 97,700.00 | 89,600.00 | 89,700.00 | 86,990.52 | 697,499 |
| 2022-10-25 | 97,900.00 | 99,100.00 | 95,000.00 | 96,600.00 | 93,682.10 | 155,149 |
| 2022-10-24 | 101,000.00 | 102,500.00 | 97,700.00 | 98,300.00 | 95,330.75 | 196,770 |
| 2022-10-21 | 97,500.00 | 100,000.00 | 96,500.00 | 99,100.00 | 96,106.58 | 147,794 |
| 2022-10-20 | 98,200.00 | 99,400.00 | 95,500.00 | 98,400.00 | 95,427.73 | 205,020 |
| 2022-10-19 | 99,200.00 | 99,400.00 | 97,500.00 | 98,100.00 | 95,136.79 | 147,861 |
| 2022-10-18 | 98,200.00 | 99,300.00 | 97,000.00 | 98,100.00 | 95,136.79 | 184,168 |
| 2022-10-17 | 95,200.00 | 97,000.00 | 92,900.00 | 96,900.00 | 93,973.04 | 294,168 |
| 2022-10-14 | 94,900.00 | 101,000.00 | 94,900.00 | 97,500.00 | 94,554.91 | 333,233 |
| 2022-10-13 | 98,700.00 | 99,300.00 | 94,600.00 | 94,900.00 | 92,033.45 | 301,159 |
| 2022-10-12 | 98,300.00 | 99,600.00 | 96,000.00 | 99,600.00 | 96,591.48 | 249,624 |
| 2022-10-11 | 102,500.00 | 104,500.00 | 98,000.00 | 98,300.00 | 95,330.75 | 363,562 |
| 2022-10-07 | 105,000.00 | 106,500.00 | 104,000.00 | 105,500.00 | 102,313.26 | 157,658 |
| 2022-10-06 | 104,000.00 | 108,000.00 | 103,500.00 | 106,000.00 | 102,798.16 | 212,258 |
| 2022-10-05 | 105,500.00 | 105,500.00 | 100,000.00 | 104,000.00 | 100,858.57 | 231,964 |
| 2022-10-04 | 104,500.00 | 104,500.00 | 101,500.00 | 103,000.00 | 99,888.78 | 238,734 |
| 2022-09-30 | 104,500.00 | 105,500.00 | 101,500.00 | 102,000.00 | 98,918.98 | 248,288 |
| 2022-09-29 | 109,000.00 | 110,000.00 | 105,000.00 | 105,500.00 | 102,313.26 | 235,745 |
| 2022-09-28 | 109,500.00 | 113,000.00 | 107,000.00 | 108,000.00 | 104,737.75 | 250,861 |
| 2022-09-27 | 107,500.00 | 113,000.00 | 107,000.00 | 111,500.00 | 108,132.03 | 227,159 |
| 2022-09-26 | 108,500.00 | 110,500.00 | 106,000.00 | 109,000.00 | 105,707.54 | 270,282 |
| 2022-09-23 | 117,500.00 | 118,000.00 | 108,500.00 | 110,500.00 | 107,162.23 | 530,005 |
| 2022-09-22 | 118,000.00 | 120,000.00 | 116,000.00 | 117,500.00 | 113,950.79 | 274,688 |
| 2022-09-21 | 120,000.00 | 123,000.00 | 119,000.00 | 120,000.00 | 116,375.28 | 262,337 |
| 2022-09-20 | 119,000.00 | 121,500.00 | 117,000.00 | 119,500.00 | 115,890.38 | 243,633 |
| 2022-09-19 | 123,000.00 | 124,000.00 | 118,000.00 | 119,000.00 | 115,405.48 | 243,696 |
| 2022-09-16 | 121,000.00 | 124,500.00 | 119,000.00 | 124,000.00 | 120,254.45 | 294,874 |
| 2022-09-15 | 121,500.00 | 124,000.00 | 120,000.00 | 120,500.00 | 116,860.17 | 243,511 |
| 2022-09-14 | 118,000.00 | 121,500.00 | 117,000.00 | 119,500.00 | 115,890.38 | 115,805 |
| 2022-09-13 | 119,500.00 | 122,000.00 | 119,000.00 | 121,500.00 | 117,829.97 | 251,288 |
| 2022-09-08 | 120,000.00 | 120,000.00 | 115,000.00 | 117,500.00 | 113,950.79 | 273,644 |
| 2022-09-07 | 120,500.00 | 121,500.00 | 118,000.00 | 118,000.00 | 114,435.69 | 167,753 |
| 2022-09-06 | 117,500.00 | 123,500.00 | 117,500.00 | 120,500.00 | 116,860.17 | 250,656 |
| 2022-09-05 | 119,500.00 | 120,500.00 | 116,500.00 | 117,500.00 | 113,950.79 | 216,702 |
| 2022-09-02 | 121,500.00 | 121,500.00 | 119,000.00 | 119,500.00 | 115,890.38 | 113,774 |
| 2022-09-01 | 121,500.00 | 123,500.00 | 120,000.00 | 120,000.00 | 116,375.28 | 138,931 |
| 2022-08-31 | 122,500.00 | 123,500.00 | 121,000.00 | 123,000.00 | 119,284.66 | 207,336 |
| 2022-08-30 | 121,500.00 | 125,000.00 | 119,000.00 | 123,500.00 | 119,769.55 | 146,817 |
| 2022-08-29 | 120,000.00 | 123,000.00 | 120,000.00 | 121,000.00 | 117,345.07 | 151,628 |
| 2022-08-26 | 126,000.00 | 127,500.00 | 123,000.00 | 124,000.00 | 120,254.45 | 220,859 |
| 2022-08-25 | 122,000.00 | 126,500.00 | 121,500.00 | 124,500.00 | 120,739.35 | 236,623 |
| 2022-08-24 | 123,000.00 | 123,500.00 | 117,000.00 | 121,500.00 | 117,829.97 | 528,983 |
| 2022-08-23 | 125,500.00 | 127,000.00 | 122,500.00 | 123,000.00 | 119,284.66 | 196,689 |
| 2022-08-22 | 126,000.00 | 127,500.00 | 123,500.00 | 127,000.00 | 123,163.83 | 116,602 |
| 2022-08-19 | 128,000.00 | 128,000.00 | 126,000.00 | 127,000.00 | 123,163.83 | 114,764 |
| 2022-08-18 | 127,500.00 | 128,500.00 | 126,000.00 | 128,000.00 | 124,133.63 | 142,142 |
| 2022-08-17 | 128,000.00 | 130,000.00 | 128,000.00 | 128,000.00 | 124,133.63 | 196,138 |
| 2022-08-16 | 126,500.00 | 128,000.00 | 125,500.00 | 128,000.00 | 124,133.63 | 124,587 |
| 2022-08-12 | 126,500.00 | 128,000.00 | 126,000.00 | 126,500.00 | 122,678.94 | 122,696 |
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.