Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 126,500.00 | 127,500.00 | 125,500.00 | 127,500.00 | 123,648.73 | 241,603 |
| 2022-08-10 | 124,500.00 | 126,500.00 | 124,000.00 | 125,000.00 | 121,224.25 | 158,237 |
| 2022-08-09 | 126,000.00 | 126,000.00 | 121,500.00 | 125,000.00 | 121,224.25 | 300,593 |
| 2022-08-08 | 128,500.00 | 129,000.00 | 125,000.00 | 125,500.00 | 121,709.14 | 296,582 |
| 2022-08-05 | 127,500.00 | 130,000.00 | 127,000.00 | 129,000.00 | 125,103.42 | 206,633 |
| 2022-08-04 | 128,000.00 | 129,000.00 | 126,500.00 | 127,500.00 | 123,648.73 | 196,672 |
| 2022-08-03 | 126,500.00 | 129,000.00 | 126,500.00 | 127,500.00 | 123,648.73 | 228,973 |
| 2022-08-02 | 127,500.00 | 128,000.00 | 126,000.00 | 127,000.00 | 123,163.83 | 142,065 |
| 2022-08-01 | 129,000.00 | 129,000.00 | 127,500.00 | 128,000.00 | 124,133.63 | 168,532 |
| 2022-07-29 | 128,500.00 | 129,000.00 | 125,500.00 | 129,000.00 | 125,103.42 | 527,143 |
| 2022-07-28 | 141,000.00 | 144,000.00 | 127,000.00 | 127,500.00 | 123,648.73 | 858,036 |
| 2022-07-27 | 137,500.00 | 142,500.00 | 134,000.00 | 141,500.00 | 137,225.85 | 229,211 |
| 2022-07-26 | 137,500.00 | 139,000.00 | 136,500.00 | 137,500.00 | 133,346.67 | 75,381 |
| 2022-07-25 | 138,500.00 | 140,500.00 | 137,000.00 | 138,000.00 | 133,831.57 | 86,151 |
| 2022-07-22 | 135,500.00 | 141,500.00 | 135,000.00 | 139,500.00 | 135,286.26 | 224,219 |
| 2022-07-21 | 137,000.00 | 137,500.00 | 134,500.00 | 135,500.00 | 131,407.08 | 184,254 |
| 2022-07-20 | 136,000.00 | 139,000.00 | 134,000.00 | 138,000.00 | 133,831.57 | 191,796 |
| 2022-07-19 | 133,000.00 | 135,000.00 | 132,500.00 | 133,500.00 | 129,467.49 | 103,096 |
| 2022-07-18 | 134,500.00 | 136,500.00 | 133,000.00 | 134,000.00 | 129,952.39 | 117,689 |
| 2022-07-15 | 135,000.00 | 136,000.00 | 131,000.00 | 133,500.00 | 129,467.49 | 127,723 |
| 2022-07-14 | 135,000.00 | 138,000.00 | 134,000.00 | 134,500.00 | 130,437.29 | 172,436 |
| 2022-07-13 | 131,000.00 | 137,500.00 | 130,000.00 | 136,000.00 | 131,891.98 | 195,845 |
| 2022-07-12 | 130,000.00 | 131,000.00 | 128,500.00 | 130,000.00 | 126,073.22 | 117,074 |
| 2022-07-11 | 133,500.00 | 133,500.00 | 129,500.00 | 131,000.00 | 127,043.01 | 114,452 |
| 2022-07-08 | 135,500.00 | 136,000.00 | 132,000.00 | 133,000.00 | 128,982.60 | 128,173 |
| 2022-07-07 | 132,000.00 | 136,000.00 | 131,500.00 | 135,000.00 | 130,922.19 | 165,829 |
| 2022-07-06 | 130,000.00 | 134,500.00 | 129,000.00 | 130,500.00 | 126,558.11 | 237,596 |
| 2022-07-05 | 129,000.00 | 132,000.00 | 128,000.00 | 130,000.00 | 126,073.22 | 122,989 |
| 2022-07-04 | 131,000.00 | 131,000.00 | 126,000.00 | 128,000.00 | 124,133.63 | 190,071 |
| 2022-07-01 | 131,500.00 | 132,500.00 | 129,000.00 | 130,500.00 | 126,558.11 | 274,749 |
| 2022-06-30 | 138,500.00 | 138,500.00 | 129,000.00 | 130,000.00 | 126,073.22 | 424,089 |
| 2022-06-29 | 131,500.00 | 139,000.00 | 131,000.00 | 139,000.00 | 134,801.36 | 446,987 |
| 2022-06-28 | 134,000.00 | 135,500.00 | 130,000.00 | 132,500.00 | 128,497.70 | 215,029 |
| 2022-06-27 | 130,500.00 | 134,000.00 | 127,500.00 | 133,500.00 | 129,467.49 | 253,558 |
| 2022-06-24 | 128,000.00 | 131,500.00 | 128,000.00 | 129,500.00 | 125,588.32 | 284,786 |
| 2022-06-23 | 126,000.00 | 129,500.00 | 124,500.00 | 128,000.00 | 124,133.63 | 323,898 |
| 2022-06-22 | 140,500.00 | 140,500.00 | 125,500.00 | 126,500.00 | 122,678.94 | 867,468 |
| 2022-06-21 | 140,000.00 | 142,000.00 | 138,000.00 | 141,000.00 | 136,740.95 | 157,140 |
| 2022-06-20 | 140,500.00 | 142,000.00 | 138,000.00 | 139,500.00 | 135,286.26 | 250,449 |
| 2022-06-17 | 132,000.00 | 139,500.00 | 131,000.00 | 139,500.00 | 135,286.26 | 406,829 |
| 2022-06-16 | 144,000.00 | 145,500.00 | 134,500.00 | 135,000.00 | 130,922.19 | 543,242 |
| 2022-06-15 | 146,000.00 | 147,500.00 | 140,500.00 | 142,000.00 | 137,710.74 | 293,028 |
| 2022-06-14 | 146,500.00 | 148,000.00 | 143,500.00 | 146,000.00 | 141,589.92 | 409,490 |
| 2022-06-13 | 150,000.00 | 152,000.00 | 148,500.00 | 149,500.00 | 144,984.20 | 222,137 |
| 2022-06-10 | 155,000.00 | 156,000.00 | 153,000.00 | 153,000.00 | 148,378.48 | 207,465 |
| 2022-06-09 | 155,500.00 | 157,000.00 | 153,500.00 | 157,000.00 | 152,257.65 | 292,296 |
| 2022-06-08 | 160,500.00 | 161,000.00 | 155,000.00 | 155,000.00 | 150,318.06 | 302,234 |
| 2022-06-07 | 166,500.00 | 166,500.00 | 159,000.00 | 160,000.00 | 155,167.03 | 288,293 |
| 2022-06-03 | 163,500.00 | 167,500.00 | 162,500.00 | 166,500.00 | 161,470.69 | 222,114 |
| 2022-06-02 | 162,500.00 | 164,000.00 | 161,000.00 | 162,000.00 | 157,106.62 | 160,594 |
| 2022-05-31 | 163,000.00 | 165,000.00 | 162,000.00 | 163,500.00 | 158,561.31 | 588,568 |
| 2022-05-30 | 158,500.00 | 162,000.00 | 158,000.00 | 161,500.00 | 156,621.73 | 320,869 |
| 2022-05-27 | 156,000.00 | 157,500.00 | 154,000.00 | 156,000.00 | 151,287.86 | 333,183 |
| 2022-05-26 | 157,000.00 | 159,000.00 | 153,000.00 | 154,500.00 | 149,833.17 | 256,175 |
| 2022-05-25 | 157,000.00 | 158,000.00 | 155,000.00 | 157,000.00 | 152,257.65 | 126,697 |
| 2022-05-24 | 158,000.00 | 158,000.00 | 155,000.00 | 155,000.00 | 150,318.06 | 182,426 |
| 2022-05-23 | 154,000.00 | 158,000.00 | 152,500.00 | 158,000.00 | 153,227.45 | 224,089 |
| 2022-05-20 | 154,500.00 | 155,000.00 | 152,000.00 | 153,500.00 | 148,863.37 | 217,429 |
| 2022-05-19 | 151,500.00 | 155,000.00 | 151,500.00 | 153,000.00 | 148,378.48 | 324,944 |
| 2022-05-18 | 158,000.00 | 159,500.00 | 155,500.00 | 156,000.00 | 151,287.86 | 339,199 |
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.