Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 175,500.00 | 179,500.00 | 173,500.00 | 178,000.00 | 171,664.85 | 139,439 |
| 2021-11-18 | 180,500.00 | 181,000.00 | 175,500.00 | 175,500.00 | 169,253.83 | 197,933 |
| 2021-11-17 | 184,500.00 | 185,500.00 | 180,500.00 | 182,000.00 | 175,522.49 | 149,234 |
| 2021-11-16 | 183,500.00 | 185,500.00 | 182,000.00 | 185,000.00 | 178,415.72 | 128,080 |
| 2021-11-15 | 185,500.00 | 188,500.00 | 182,000.00 | 184,500.00 | 177,933.51 | 226,821 |
| 2021-11-12 | 185,000.00 | 186,500.00 | 183,000.00 | 185,000.00 | 178,415.72 | 126,603 |
| 2021-11-11 | 178,000.00 | 183,500.00 | 176,500.00 | 183,000.00 | 176,486.90 | 269,985 |
| 2021-11-10 | 183,000.00 | 185,500.00 | 179,500.00 | 180,000.00 | 173,593.67 | 269,657 |
| 2021-11-09 | 187,500.00 | 190,000.00 | 183,500.00 | 186,500.00 | 179,862.33 | 237,372 |
| 2021-11-08 | 189,500.00 | 193,500.00 | 184,500.00 | 186,500.00 | 179,862.33 | 208,130 |
| 2021-11-05 | 186,500.00 | 188,500.00 | 183,500.00 | 188,000.00 | 181,308.94 | 141,891 |
| 2021-11-04 | 190,000.00 | 192,000.00 | 186,000.00 | 187,000.00 | 180,344.53 | 170,136 |
| 2021-11-03 | 191,500.00 | 191,500.00 | 186,000.00 | 189,000.00 | 182,273.35 | 124,909 |
| 2021-11-02 | 191,500.00 | 193,000.00 | 188,500.00 | 190,500.00 | 183,719.97 | 222,404 |
| 2021-11-01 | 183,500.00 | 194,000.00 | 182,500.00 | 191,000.00 | 184,202.17 | 473,538 |
| 2021-10-29 | 184,500.00 | 187,000.00 | 180,500.00 | 181,500.00 | 175,040.28 | 209,653 |
| 2021-10-28 | 183,500.00 | 187,500.00 | 180,500.00 | 185,500.00 | 178,897.92 | 268,262 |
| 2021-10-27 | 190,500.00 | 190,500.00 | 182,000.00 | 183,500.00 | 176,969.10 | 414,339 |
| 2021-10-26 | 194,000.00 | 194,000.00 | 188,500.00 | 190,000.00 | 183,237.76 | 248,790 |
| 2021-10-25 | 187,000.00 | 194,500.00 | 186,000.00 | 192,500.00 | 185,648.78 | 238,509 |
| 2021-10-22 | 186,000.00 | 189,500.00 | 184,000.00 | 186,500.00 | 179,862.33 | 158,610 |
| 2021-10-21 | 192,500.00 | 193,000.00 | 184,500.00 | 186,000.00 | 179,380.12 | 288,594 |
| 2021-10-20 | 191,500.00 | 195,000.00 | 190,000.00 | 192,500.00 | 185,648.78 | 256,326 |
| 2021-10-19 | 190,000.00 | 192,000.00 | 189,000.00 | 190,000.00 | 183,237.76 | 188,051 |
| 2021-10-18 | 188,000.00 | 189,000.00 | 184,500.00 | 188,500.00 | 181,791.15 | 209,221 |
| 2021-10-15 | 185,500.00 | 189,000.00 | 184,000.00 | 186,500.00 | 179,862.33 | 225,191 |
| 2021-10-14 | 177,500.00 | 183,000.00 | 175,500.00 | 183,000.00 | 176,486.90 | 282,668 |
← NewerPage 21 of 21 · 1,227 trading days
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.