Amorepacific Corp. (New) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	183,000.00	189,500.00	181,500.00	187,500.00	181,836.37	516,078
2022-02-16	184,000.00	184,500.00	178,500.00	181,000.00	175,532.71	265,104
2022-02-15	173,500.00	184,000.00	173,500.00	180,000.00	174,562.91	403,502
2022-02-14	172,000.00	176,000.00	170,500.00	172,500.00	167,289.46	164,805
2022-02-11	177,500.00	183,000.00	173,000.00	175,000.00	169,713.94	454,407
2022-02-10	167,500.00	179,500.00	167,000.00	178,500.00	173,108.22	1,173,589
2022-02-09	160,000.00	165,000.00	158,000.00	163,500.00	158,561.31	318,527
2022-02-08	161,500.00	163,500.00	156,000.00	158,000.00	153,227.45	161,522
2022-02-07	160,500.00	163,000.00	158,000.00	159,500.00	154,682.14	199,691
2022-02-04	154,000.00	160,500.00	153,500.00	160,000.00	155,167.03	158,497
2022-02-03	158,000.00	161,000.00	153,000.00	154,000.00	149,348.27	170,892
2022-01-28	151,000.00	156,500.00	150,000.00	155,000.00	150,318.06	181,396
2022-01-27	154,500.00	155,000.00	148,500.00	149,500.00	144,984.20	224,031
2022-01-26	151,000.00	157,000.00	149,500.00	153,500.00	148,863.37	186,135
2022-01-25	153,500.00	154,500.00	149,000.00	150,500.00	145,953.99	222,878
2022-01-24	159,500.00	160,500.00	153,000.00	154,500.00	149,833.17	243,185
2022-01-21	155,000.00	162,000.00	154,000.00	159,500.00	154,682.14	254,008
2022-01-20	150,500.00	159,000.00	150,000.00	157,000.00	152,257.65	282,681
2022-01-19	150,000.00	151,000.00	148,500.00	150,000.00	145,469.09	120,352
2022-01-18	149,500.00	151,000.00	149,000.00	150,000.00	145,469.09	110,045
2022-01-17	151,000.00	152,000.00	149,000.00	149,500.00	144,984.20	150,520
2022-01-14	152,500.00	153,000.00	151,000.00	152,000.00	147,408.68	131,369
2022-01-13	155,000.00	157,000.00	153,000.00	153,500.00	148,863.37	265,984
2022-01-12	152,500.00	156,000.00	152,500.00	155,000.00	150,318.06	177,260
2022-01-11	150,500.00	153,500.00	150,000.00	153,000.00	148,378.48	249,170
2022-01-10	159,500.00	159,500.00	144,000.00	152,000.00	147,408.68	897,775
2022-01-07	163,000.00	164,500.00	159,000.00	160,500.00	155,651.93	269,295
2022-01-06	159,000.00	164,500.00	158,000.00	163,500.00	158,561.31	319,517
2022-01-05	165,500.00	166,000.00	160,000.00	162,000.00	157,106.62	390,474
2022-01-04	168,000.00	168,500.00	165,500.00	166,500.00	161,470.69	198,915
2022-01-03	167,500.00	168,500.00	165,500.00	168,000.00	162,925.39	157,696
2021-12-30	173,500.00	174,000.00	166,500.00	167,000.00	161,955.59	292,476
2021-12-29	174,000.00	177,000.00	171,000.00	175,000.00	169,713.94	142,287
2021-12-28	175,500.00	177,000.00	173,000.00	176,500.00	170,218.24	131,893
2021-12-27	176,000.00	177,000.00	173,500.00	174,500.00	168,289.42	93,495
2021-12-24	177,500.00	179,000.00	175,000.00	175,500.00	169,253.83	113,354
2021-12-23	177,500.00	178,500.00	175,000.00	177,000.00	170,700.44	107,838
2021-12-22	178,500.00	181,000.00	175,500.00	176,000.00	169,736.03	89,306
2021-12-21	176,500.00	179,500.00	175,500.00	176,500.00	170,218.24	86,638
2021-12-20	178,500.00	179,500.00	176,000.00	176,500.00	170,218.24	106,564
2021-12-17	179,500.00	180,500.00	177,500.00	179,500.00	173,111.46	122,728
2021-12-16	188,000.00	188,500.00	179,500.00	180,000.00	173,593.67	244,401
2021-12-15	183,500.00	189,500.00	183,500.00	189,500.00	182,755.56	501,753
2021-12-14	177,500.00	183,500.00	176,000.00	181,500.00	175,040.28	242,430
2021-12-13	179,000.00	180,000.00	176,500.00	178,500.00	172,147.06	110,959
2021-12-10	174,500.00	179,000.00	174,000.00	179,000.00	172,629.26	106,196
2021-12-09	171,500.00	177,500.00	171,000.00	177,500.00	171,182.65	336,711
2021-12-08	177,000.00	177,000.00	170,500.00	171,000.00	164,913.99	263,102
2021-12-07	174,500.00	177,000.00	172,500.00	177,000.00	170,700.44	168,545
2021-12-06	168,000.00	175,500.00	167,500.00	172,500.00	166,360.60	245,246
2021-12-03	165,000.00	168,500.00	164,000.00	167,000.00	161,056.35	203,177
2021-12-02	158,500.00	170,500.00	157,500.00	164,000.00	158,163.12	496,352
2021-12-01	157,500.00	165,500.00	157,000.00	160,500.00	154,787.69	264,949
2021-11-30	165,500.00	168,000.00	155,500.00	157,000.00	151,412.26	388,418
2021-11-29	167,000.00	169,000.00	163,500.00	166,500.00	160,574.14	202,766
2021-11-26	172,500.00	173,500.00	168,000.00	169,500.00	163,467.37	201,813
2021-11-25	173,500.00	175,500.00	173,000.00	173,500.00	167,325.01	87,776
2021-11-24	176,500.00	178,500.00	174,000.00	174,000.00	167,807.21	122,899
2021-11-23	176,500.00	179,500.00	175,500.00	177,000.00	170,700.44	102,931
2021-11-22	176,000.00	180,500.00	175,000.00	178,500.00	172,147.06	98,746

← NewerPage 20 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.