Amorepacific Corp. (New) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	134,200.00	134,900.00	131,400.00	132,600.00	132,600.00	149,875
2026-04-16	131,700.00	134,100.00	131,400.00	133,200.00	133,200.00	240,471
2026-04-15	130,600.00	131,000.00	129,500.00	130,500.00	130,500.00	254,727
2026-04-14	131,500.00	132,200.00	128,700.00	129,200.00	129,200.00	243,994
2026-04-13	129,900.00	132,500.00	129,500.00	130,600.00	130,600.00	120,703
2026-04-10	130,500.00	132,400.00	129,100.00	131,900.00	131,900.00	138,991
2026-04-09	131,500.00	133,800.00	128,500.00	129,100.00	129,100.00	248,568
2026-04-08	132,400.00	134,800.00	129,100.00	130,300.00	130,300.00	190,412
2026-04-07	131,400.00	132,700.00	127,100.00	127,700.00	127,700.00	172,483
2026-04-06	132,600.00	134,100.00	129,800.00	131,200.00	131,200.00	122,029
2026-04-03	135,700.00	137,300.00	131,400.00	131,500.00	131,500.00	116,724
2026-04-02	142,200.00	144,000.00	132,800.00	134,300.00	134,300.00	195,621
2026-04-01	142,400.00	143,800.00	138,800.00	142,600.00	142,600.00	157,801
2026-03-31	140,500.00	142,000.00	137,000.00	137,200.00	137,200.00	171,676
2026-03-30	138,600.00	141,500.00	138,000.00	140,400.00	140,400.00	160,351
2026-03-27	134,400.00	145,200.00	132,900.00	144,400.00	143,160.00	352,716
2026-03-26	137,900.00	139,000.00	135,300.00	136,000.00	134,832.13	122,626
2026-03-25	137,900.00	139,900.00	135,900.00	136,800.00	135,625.26	109,261
2026-03-24	140,200.00	140,200.00	132,700.00	135,700.00	134,534.71	134,398
2026-03-23	136,600.00	140,800.00	135,200.00	136,000.00	134,832.13	218,849
2026-03-20	136,100.00	142,900.00	136,000.00	140,800.00	139,590.91	282,631
2026-03-19	132,500.00	135,100.00	132,400.00	134,700.00	133,543.30	94,559
2026-03-18	134,800.00	139,600.00	133,000.00	135,600.00	134,435.57	222,823
2026-03-17	129,800.00	135,400.00	129,800.00	132,700.00	131,560.47	179,914
2026-03-16	131,000.00	131,500.00	128,000.00	128,300.00	127,198.25	128,095
2026-03-13	127,300.00	132,900.00	127,000.00	131,000.00	129,875.07	191,048
2026-03-12	129,900.00	132,500.00	128,800.00	130,400.00	129,280.22	251,788
2026-03-11	130,500.00	135,000.00	129,600.00	130,900.00	129,775.93	183,659
2026-03-10	133,100.00	133,100.00	127,400.00	129,200.00	128,090.53	188,804
2026-03-09	124,800.00	128,300.00	122,700.00	128,100.00	126,999.97	175,790
2026-03-06	128,000.00	132,500.00	127,900.00	131,600.00	130,469.92	192,411
2026-03-05	132,900.00	134,000.00	129,200.00	130,200.00	129,081.94	283,988
2026-03-04	132,100.00	133,500.00	122,000.00	125,400.00	124,323.16	436,796
2026-03-03	150,000.00	151,000.00	138,400.00	138,600.00	137,409.81	379,811
2026-02-27	157,100.00	157,100.00	150,900.00	151,400.00	150,099.89	500,043
2026-02-26	157,300.00	158,500.00	154,500.00	156,600.00	155,255.24	308,445
2026-02-25	157,600.00	158,100.00	154,200.00	157,000.00	155,651.80	231,987
2026-02-24	158,000.00	159,700.00	156,800.00	157,700.00	156,345.79	177,762
2026-02-23	157,300.00	157,800.00	155,000.00	156,600.00	155,255.24	155,655
2026-02-20	161,000.00	163,500.00	155,300.00	156,000.00	154,660.39	264,497
2026-02-19	161,600.00	162,000.00	157,600.00	161,400.00	160,014.02	224,050
2026-02-13	158,900.00	164,300.00	157,800.00	161,000.00	159,617.45	323,856
2026-02-12	163,000.00	163,200.00	155,300.00	159,400.00	158,031.19	396,173
2026-02-11	164,900.00	165,000.00	162,000.00	163,000.00	161,600.28	263,373
2026-02-10	163,100.00	166,000.00	160,200.00	164,200.00	162,789.97	521,508
2026-02-09	146,000.00	169,000.00	145,400.00	165,100.00	163,682.24	2,440,573
2026-02-06	138,400.00	138,400.00	130,500.00	137,300.00	136,120.97	199,172
2026-02-05	139,100.00	143,000.00	138,600.00	139,700.00	138,500.36	322,283
2026-02-04	139,100.00	141,700.00	138,600.00	139,500.00	138,302.08	221,678
2026-02-03	140,400.00	140,900.00	136,900.00	139,300.00	138,103.80	242,913
2026-02-02	136,900.00	140,600.00	135,100.00	138,200.00	137,013.24	365,431
2026-01-30	138,800.00	140,700.00	137,200.00	138,800.00	137,608.09	265,379
2026-01-29	135,600.00	141,400.00	134,600.00	139,500.00	138,302.08	654,846
2026-01-28	133,900.00	136,000.00	132,000.00	133,900.00	132,750.17	303,278
2026-01-27	130,500.00	135,500.00	130,500.00	133,800.00	132,651.02	393,030
2026-01-26	131,400.00	134,200.00	131,000.00	131,600.00	130,469.92	293,219
2026-01-23	126,500.00	133,500.00	125,500.00	133,300.00	132,155.32	774,846
2026-01-22	118,900.00	128,500.00	118,300.00	126,700.00	125,611.99	897,883
2026-01-21	120,000.00	120,400.00	118,000.00	119,100.00	118,077.26	233,057
2026-01-20	119,500.00	121,700.00	119,300.00	121,300.00	120,258.37	222,488

← NewerPage 3 of 21 · 1,225 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.