Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 121,000.00 | 124,500.00 | 119,800.00 | 124,400.00 | 124,400.00 | 224,697 |
| 2026-07-15 | 120,200.00 | 122,600.00 | 117,200.00 | 120,800.00 | 120,800.00 | 297,784 |
| 2026-07-14 | 122,400.00 | 123,800.00 | 116,500.00 | 120,000.00 | 120,000.00 | 225,035 |
| 2026-07-13 | 123,300.00 | 125,200.00 | 120,400.00 | 121,600.00 | 121,600.00 | 315,935 |
| 2026-07-10 | 121,600.00 | 128,800.00 | 121,600.00 | 123,100.00 | 123,100.00 | 406,120 |
| 2026-07-09 | 122,200.00 | 122,900.00 | 113,000.00 | 116,300.00 | 116,300.00 | 424,653 |
| 2026-07-08 | 127,700.00 | 130,500.00 | 121,600.00 | 124,300.00 | 124,300.00 | 617,769 |
| 2026-07-07 | 121,600.00 | 126,900.00 | 120,200.00 | 126,500.00 | 126,500.00 | 468,788 |
| 2026-07-06 | 120,400.00 | 123,300.00 | 119,000.00 | 121,400.00 | 121,400.00 | 239,296 |
| 2026-07-03 | 120,700.00 | 124,200.00 | 118,500.00 | 121,200.00 | 121,200.00 | 442,863 |
| 2026-07-02 | 113,600.00 | 123,400.00 | 112,800.00 | 119,400.00 | 119,400.00 | 720,929 |
| 2026-07-01 | 107,000.00 | 114,100.00 | 105,700.00 | 113,600.00 | 113,600.00 | 396,106 |
| 2026-06-30 | 110,700.00 | 114,300.00 | 104,900.00 | 105,700.00 | 105,700.00 | 322,079 |
| 2026-06-29 | 98,000.00 | 115,500.00 | 97,300.00 | 111,500.00 | 111,500.00 | 899,464 |
| 2026-06-26 | 97,000.00 | 98,000.00 | 94,000.00 | 97,000.00 | 97,000.00 | 233,133 |
| 2026-06-25 | 98,100.00 | 100,600.00 | 97,600.00 | 97,700.00 | 97,700.00 | 197,884 |
| 2026-06-24 | 96,900.00 | 98,800.00 | 95,200.00 | 98,000.00 | 98,000.00 | 234,922 |
| 2026-06-23 | 100,700.00 | 101,200.00 | 95,700.00 | 96,200.00 | 96,200.00 | 338,397 |
| 2026-06-22 | 104,000.00 | 104,300.00 | 100,300.00 | 100,700.00 | 100,700.00 | 189,049 |
| 2026-06-19 | 106,900.00 | 107,000.00 | 101,900.00 | 104,600.00 | 104,600.00 | 332,210 |
| 2026-06-18 | 109,500.00 | 109,900.00 | 105,200.00 | 106,300.00 | 106,300.00 | 279,124 |
| 2026-06-17 | 111,600.00 | 112,000.00 | 108,400.00 | 109,900.00 | 109,900.00 | 178,617 |
| 2026-06-16 | 112,600.00 | 113,200.00 | 110,000.00 | 110,400.00 | 110,400.00 | 170,138 |
| 2026-06-15 | 113,800.00 | 114,800.00 | 111,700.00 | 112,500.00 | 112,500.00 | 157,227 |
| 2026-06-12 | 112,900.00 | 114,500.00 | 111,200.00 | 112,000.00 | 112,000.00 | 215,876 |
| 2026-06-11 | 109,300.00 | 112,400.00 | 106,900.00 | 111,800.00 | 111,800.00 | 283,015 |
| 2026-06-10 | 111,000.00 | 113,600.00 | 108,500.00 | 111,800.00 | 111,800.00 | 204,211 |
| 2026-06-09 | 105,900.00 | 114,400.00 | 105,500.00 | 112,000.00 | 112,000.00 | 438,230 |
| 2026-06-08 | 102,200.00 | 106,800.00 | 102,100.00 | 105,000.00 | 105,000.00 | 254,844 |
| 2026-06-05 | 112,000.00 | 112,100.00 | 106,000.00 | 107,500.00 | 107,500.00 | 288,149 |
| 2026-06-04 | 109,300.00 | 113,000.00 | 108,700.00 | 111,200.00 | 111,200.00 | 313,061 |
| 2026-06-02 | 111,400.00 | 111,400.00 | 107,650.00 | 109,300.00 | 109,300.00 | 250,136 |
| 2026-06-01 | 114,100.00 | 115,000.00 | 110,900.00 | 111,300.00 | 111,300.00 | 375,897 |
| 2026-05-29 | 116,300.00 | 116,300.00 | 112,000.00 | 115,100.00 | 115,100.00 | 877,733 |
| 2026-05-28 | 117,700.00 | 117,800.00 | 111,700.00 | 115,400.00 | 115,400.00 | 252,510 |
| 2026-05-27 | 118,500.00 | 118,700.00 | 116,000.00 | 116,600.00 | 116,600.00 | 183,283 |
| 2026-05-26 | 122,300.00 | 123,000.00 | 118,000.00 | 118,700.00 | 118,700.00 | 249,882 |
| 2026-05-22 | 119,200.00 | 122,300.00 | 119,200.00 | 120,000.00 | 120,000.00 | 247,858 |
| 2026-05-21 | 117,500.00 | 118,700.00 | 116,500.00 | 117,300.00 | 117,300.00 | 249,650 |
| 2026-05-20 | 121,700.00 | 121,800.00 | 115,500.00 | 116,100.00 | 116,100.00 | 273,606 |
| 2026-05-19 | 120,500.00 | 122,800.00 | 118,100.00 | 119,900.00 | 119,900.00 | 202,355 |
| 2026-05-18 | 121,900.00 | 121,900.00 | 118,100.00 | 120,400.00 | 120,400.00 | 177,806 |
| 2026-05-15 | 128,700.00 | 128,700.00 | 120,300.00 | 122,000.00 | 122,000.00 | 350,708 |
| 2026-05-14 | 121,500.00 | 130,200.00 | 121,100.00 | 130,200.00 | 130,200.00 | 330,763 |
| 2026-05-13 | 124,700.00 | 125,300.00 | 119,700.00 | 120,500.00 | 120,500.00 | 294,880 |
| 2026-05-12 | 128,200.00 | 128,200.00 | 121,000.00 | 123,200.00 | 123,200.00 | 329,664 |
| 2026-05-11 | 129,800.00 | 132,700.00 | 127,500.00 | 127,900.00 | 127,900.00 | 253,517 |
| 2026-05-08 | 131,200.00 | 131,400.00 | 128,000.00 | 129,400.00 | 129,400.00 | 297,016 |
| 2026-05-07 | 131,100.00 | 132,350.00 | 129,400.00 | 129,900.00 | 129,900.00 | 229,755 |
| 2026-05-06 | 134,500.00 | 134,600.00 | 130,000.00 | 130,000.00 | 130,000.00 | 389,675 |
| 2026-05-04 | 137,400.00 | 139,000.00 | 134,200.00 | 134,300.00 | 134,300.00 | 273,854 |
| 2026-04-30 | 140,700.00 | 141,400.00 | 134,300.00 | 135,300.00 | 135,300.00 | 435,705 |
| 2026-04-29 | 150,400.00 | 154,900.00 | 138,000.00 | 141,400.00 | 141,400.00 | 737,238 |
| 2026-04-28 | 148,400.00 | 155,600.00 | 145,800.00 | 146,200.00 | 146,200.00 | 497,376 |
| 2026-04-27 | 145,900.00 | 153,700.00 | 142,600.00 | 150,800.00 | 150,800.00 | 516,517 |
| 2026-04-24 | 132,500.00 | 144,500.00 | 132,500.00 | 143,900.00 | 143,900.00 | 669,397 |
| 2026-04-23 | 133,400.00 | 135,500.00 | 130,700.00 | 132,200.00 | 132,200.00 | 307,290 |
| 2026-04-22 | 130,200.00 | 131,800.00 | 129,700.00 | 131,200.00 | 131,200.00 | 232,274 |
| 2026-04-21 | 131,500.00 | 132,000.00 | 129,400.00 | 130,600.00 | 130,600.00 | 212,744 |
| 2026-04-20 | 133,000.00 | 133,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | 130,588 |
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.