Amorepacific Corp. (New) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	160,500.00	161,000.00	153,000.00	157,000.00	152,257.65	686,754
2022-05-16	167,500.00	171,500.00	160,500.00	162,000.00	157,106.62	314,411
2022-05-13	166,000.00	167,000.00	163,000.00	165,000.00	160,016.00	291,227
2022-05-12	165,500.00	170,000.00	163,000.00	163,500.00	158,561.31	384,994
2022-05-11	168,000.00	176,000.00	166,500.00	168,500.00	163,410.28	381,726
2022-05-10	162,500.00	168,000.00	160,500.00	167,500.00	162,440.49	305,896
2022-05-09	167,000.00	168,500.00	162,500.00	164,000.00	159,046.21	248,200
2022-05-06	165,000.00	169,500.00	165,000.00	166,500.00	161,470.69	218,189
2022-05-04	172,000.00	173,500.00	168,000.00	168,500.00	163,410.28	281,074
2022-05-03	180,000.00	181,000.00	172,000.00	172,500.00	167,289.46	352,902
2022-05-02	180,500.00	184,500.00	178,500.00	179,000.00	173,593.12	324,536
2022-04-29	180,000.00	184,000.00	177,000.00	181,000.00	175,532.71	683,408
2022-04-28	170,000.00	182,500.00	169,000.00	178,000.00	172,623.33	1,554,177
2022-04-27	156,500.00	166,000.00	156,500.00	163,000.00	158,076.42	292,128
2022-04-26	160,500.00	162,500.00	158,500.00	161,000.00	156,136.83	209,342
2022-04-25	166,000.00	167,000.00	158,000.00	158,500.00	153,712.34	441,609
2022-04-22	165,000.00	169,500.00	163,500.00	168,500.00	163,410.28	184,893
2022-04-21	167,000.00	169,500.00	166,500.00	167,500.00	162,440.49	264,063
2022-04-20	167,000.00	168,500.00	165,000.00	166,500.00	161,470.69	252,144
2022-04-19	170,500.00	170,500.00	165,500.00	166,000.00	160,985.80	293,213
2022-04-18	162,500.00	172,500.00	162,000.00	168,000.00	162,925.39	586,589
2022-04-15	162,000.00	164,500.00	159,500.00	161,500.00	156,621.73	158,908
2022-04-14	163,500.00	165,000.00	161,000.00	163,000.00	158,076.42	268,118
2022-04-13	159,000.00	163,500.00	158,000.00	161,500.00	156,621.73	259,786
2022-04-12	154,500.00	158,500.00	154,500.00	158,000.00	153,227.45	193,133
2022-04-11	154,500.00	158,000.00	154,500.00	156,000.00	151,287.86	233,389
2022-04-08	156,500.00	158,000.00	153,000.00	154,000.00	149,348.27	294,591
2022-04-07	160,000.00	161,000.00	156,000.00	156,000.00	151,287.86	303,495
2022-04-06	166,000.00	169,500.00	161,500.00	162,000.00	157,106.62	368,517
2022-04-05	167,000.00	168,000.00	163,000.00	167,000.00	161,955.59	302,469
2022-04-04	169,000.00	169,000.00	165,500.00	167,000.00	161,955.59	430,860
2022-04-01	159,000.00	166,500.00	158,500.00	165,500.00	160,500.90	599,970
2022-03-31	157,500.00	160,000.00	157,000.00	160,000.00	155,167.03	245,191
2022-03-30	161,000.00	162,000.00	157,500.00	160,000.00	155,167.03	262,890
2022-03-29	154,500.00	160,500.00	153,500.00	159,000.00	154,197.24	623,902
2022-03-28	155,000.00	155,000.00	150,000.00	153,000.00	148,378.48	403,054
2022-03-25	156,500.00	157,000.00	154,500.00	155,500.00	150,802.96	185,696
2022-03-24	155,000.00	156,500.00	153,000.00	155,500.00	150,802.96	258,438
2022-03-23	156,500.00	156,500.00	155,000.00	156,500.00	151,772.76	267,656
2022-03-22	153,500.00	155,500.00	152,000.00	155,000.00	150,318.06	358,919
2022-03-21	152,500.00	155,500.00	151,000.00	153,500.00	148,863.37	517,030
2022-03-18	154,500.00	155,000.00	150,000.00	151,000.00	146,438.89	606,826
2022-03-17	158,000.00	158,000.00	153,000.00	154,000.00	149,348.27	772,840
2022-03-16	155,500.00	156,000.00	152,000.00	155,000.00	150,318.06	344,802
2022-03-15	152,000.00	155,500.00	150,500.00	153,500.00	148,863.37	365,015
2022-03-14	163,500.00	164,500.00	152,500.00	154,000.00	149,348.27	703,326
2022-03-11	169,500.00	171,500.00	165,000.00	167,500.00	162,440.49	449,457
2022-03-10	175,000.00	180,000.00	167,000.00	170,000.00	164,864.97	467,151
2022-03-08	175,000.00	179,500.00	173,500.00	174,000.00	168,744.15	180,490
2022-03-07	180,500.00	182,000.00	176,500.00	179,500.00	174,078.02	146,384
2022-03-04	187,000.00	189,000.00	183,500.00	184,000.00	178,442.09	131,661
2022-03-03	185,000.00	188,000.00	184,000.00	186,500.00	180,866.57	123,549
2022-03-02	183,500.00	188,000.00	183,000.00	185,500.00	179,896.78	156,456
2022-02-28	179,500.00	184,500.00	178,500.00	184,000.00	178,442.09	189,504
2022-02-25	185,000.00	187,000.00	175,500.00	179,500.00	174,078.02	304,975
2022-02-24	182,500.00	185,000.00	179,500.00	184,000.00	178,442.09	265,919
2022-02-23	191,000.00	191,000.00	183,500.00	185,500.00	179,896.78	257,656
2022-02-22	187,500.00	193,000.00	187,000.00	188,500.00	182,806.16	211,877
2022-02-21	186,500.00	192,000.00	186,500.00	191,000.00	185,230.65	172,888
2022-02-18	185,500.00	191,500.00	185,000.00	190,000.00	184,260.85	322,299

← NewerPage 19 of 21 · 1,223 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.