Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 120,900.00 | 121,000.00 | 119,000.00 | 119,700.00 | 118,672.11 | 201,104 |
| 2026-01-16 | 120,100.00 | 123,000.00 | 119,500.00 | 121,400.00 | 120,357.51 | 309,954 |
| 2026-01-15 | 119,700.00 | 120,600.00 | 119,100.00 | 119,800.00 | 118,771.25 | 231,343 |
| 2026-01-14 | 119,600.00 | 120,600.00 | 118,600.00 | 119,900.00 | 118,870.39 | 208,480 |
| 2026-01-13 | 119,300.00 | 119,600.00 | 117,800.00 | 118,600.00 | 117,581.55 | 197,694 |
| 2026-01-12 | 119,300.00 | 119,300.00 | 116,400.00 | 118,800.00 | 117,779.83 | 222,814 |
| 2026-01-09 | 119,400.00 | 120,100.00 | 119,000.00 | 119,200.00 | 118,176.40 | 182,852 |
| 2026-01-08 | 120,300.00 | 120,600.00 | 118,800.00 | 120,000.00 | 118,969.53 | 242,153 |
| 2026-01-07 | 121,400.00 | 122,200.00 | 118,600.00 | 120,700.00 | 119,663.52 | 321,573 |
| 2026-01-06 | 126,700.00 | 126,900.00 | 121,300.00 | 121,900.00 | 120,853.21 | 327,085 |
| 2026-01-05 | 129,100.00 | 129,200.00 | 125,700.00 | 126,600.00 | 125,512.85 | 301,435 |
| 2026-01-02 | 122,000.00 | 127,400.00 | 121,600.00 | 126,900.00 | 125,810.28 | 410,844 |
| 2025-12-30 | 119,800.00 | 120,400.00 | 118,700.00 | 119,500.00 | 118,473.82 | 82,787 |
| 2025-12-29 | 118,300.00 | 119,900.00 | 117,500.00 | 119,700.00 | 118,672.11 | 124,679 |
| 2025-12-26 | 120,700.00 | 121,200.00 | 118,800.00 | 118,900.00 | 117,878.98 | 123,613 |
| 2025-12-24 | 121,700.00 | 121,800.00 | 120,400.00 | 120,500.00 | 119,465.24 | 73,641 |
| 2025-12-23 | 122,200.00 | 122,500.00 | 120,700.00 | 121,000.00 | 119,960.94 | 105,242 |
| 2025-12-22 | 122,000.00 | 122,300.00 | 121,200.00 | 121,900.00 | 120,853.21 | 109,240 |
| 2025-12-19 | 120,200.00 | 122,000.00 | 119,800.00 | 121,200.00 | 120,159.22 | 136,648 |
| 2025-12-18 | 121,400.00 | 121,400.00 | 119,200.00 | 119,300.00 | 118,275.54 | 137,741 |
| 2025-12-17 | 124,900.00 | 125,200.00 | 121,800.00 | 121,800.00 | 120,754.07 | 178,094 |
| 2025-12-16 | 123,600.00 | 124,800.00 | 122,700.00 | 124,200.00 | 123,133.46 | 234,068 |
| 2025-12-15 | 121,500.00 | 123,700.00 | 120,600.00 | 122,700.00 | 121,646.34 | 153,178 |
| 2025-12-12 | 122,400.00 | 123,000.00 | 121,800.00 | 121,800.00 | 120,754.07 | 100,514 |
| 2025-12-11 | 122,200.00 | 123,100.00 | 120,800.00 | 121,800.00 | 120,754.07 | 226,966 |
| 2025-12-10 | 122,200.00 | 122,600.00 | 120,900.00 | 121,300.00 | 120,258.37 | 112,071 |
| 2025-12-09 | 123,300.00 | 123,400.00 | 121,800.00 | 122,000.00 | 120,952.35 | 109,171 |
| 2025-12-08 | 124,400.00 | 124,800.00 | 122,600.00 | 122,900.00 | 121,844.63 | 115,980 |
| 2025-12-05 | 123,500.00 | 124,300.00 | 121,700.00 | 124,300.00 | 123,232.60 | 196,073 |
| 2025-12-04 | 125,200.00 | 125,500.00 | 123,400.00 | 124,000.00 | 122,935.18 | 153,735 |
| 2025-12-03 | 124,900.00 | 125,700.00 | 124,200.00 | 125,200.00 | 124,124.88 | 92,430 |
| 2025-12-02 | 125,700.00 | 125,800.00 | 123,600.00 | 124,800.00 | 123,728.31 | 188,712 |
| 2025-12-01 | 125,600.00 | 125,900.00 | 124,100.00 | 125,400.00 | 124,323.16 | 140,031 |
| 2025-11-28 | 125,100.00 | 125,500.00 | 123,700.00 | 124,300.00 | 123,232.60 | 145,968 |
| 2025-11-27 | 127,300.00 | 128,800.00 | 124,600.00 | 125,100.00 | 124,025.73 | 198,214 |
| 2025-11-26 | 128,000.00 | 128,100.00 | 126,100.00 | 127,500.00 | 126,405.12 | 175,099 |
| 2025-11-25 | 132,100.00 | 132,100.00 | 125,800.00 | 126,400.00 | 125,314.57 | 249,048 |
| 2025-11-24 | 135,800.00 | 136,000.00 | 130,800.00 | 130,900.00 | 129,775.93 | 323,353 |
| 2025-11-21 | 135,800.00 | 136,100.00 | 132,900.00 | 134,400.00 | 133,245.87 | 376,946 |
| 2025-11-20 | 127,500.00 | 137,900.00 | 126,500.00 | 134,800.00 | 133,642.44 | 841,761 |
| 2025-11-19 | 125,400.00 | 129,300.00 | 124,300.00 | 127,700.00 | 126,603.41 | 335,387 |
| 2025-11-18 | 127,400.00 | 127,900.00 | 123,500.00 | 123,600.00 | 122,538.62 | 137,604 |
| 2025-11-17 | 129,000.00 | 129,300.00 | 126,600.00 | 127,200.00 | 126,107.70 | 196,660 |
| 2025-11-14 | 125,900.00 | 130,100.00 | 125,700.00 | 127,400.00 | 126,305.98 | 333,741 |
| 2025-11-13 | 126,000.00 | 128,500.00 | 124,700.00 | 127,800.00 | 126,702.55 | 271,643 |
| 2025-11-12 | 124,600.00 | 126,500.00 | 124,400.00 | 126,300.00 | 125,215.43 | 199,969 |
| 2025-11-11 | 125,600.00 | 125,600.00 | 123,200.00 | 123,900.00 | 122,836.04 | 291,886 |
| 2025-11-10 | 128,200.00 | 128,300.00 | 124,100.00 | 126,100.00 | 125,017.15 | 299,775 |
| 2025-11-07 | 120,900.00 | 130,900.00 | 120,300.00 | 126,500.00 | 125,413.71 | 1,604,910 |
| 2025-11-06 | 121,400.00 | 121,400.00 | 117,600.00 | 118,600.00 | 117,581.55 | 199,021 |
| 2025-11-05 | 121,600.00 | 121,600.00 | 117,100.00 | 120,100.00 | 119,068.67 | 269,712 |
| 2025-11-04 | 120,100.00 | 122,300.00 | 120,100.00 | 120,600.00 | 119,564.38 | 217,799 |
| 2025-11-03 | 124,400.00 | 125,300.00 | 120,000.00 | 120,200.00 | 119,167.81 | 342,264 |
| 2025-10-31 | 122,500.00 | 123,000.00 | 120,200.00 | 120,900.00 | 119,861.80 | 175,535 |
| 2025-10-30 | 122,600.00 | 124,800.00 | 121,400.00 | 121,700.00 | 120,654.93 | 347,367 |
| 2025-10-29 | 123,600.00 | 123,600.00 | 120,200.00 | 120,500.00 | 119,465.24 | 235,191 |
| 2025-10-28 | 119,900.00 | 123,700.00 | 119,800.00 | 123,700.00 | 122,637.76 | 408,045 |
| 2025-10-27 | 119,000.00 | 120,700.00 | 118,800.00 | 119,800.00 | 118,771.25 | 167,675 |
| 2025-10-24 | 120,300.00 | 120,700.00 | 118,500.00 | 118,700.00 | 117,680.69 | 191,315 |
| 2025-10-23 | 120,800.00 | 122,800.00 | 119,300.00 | 119,400.00 | 118,374.68 | 199,189 |
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.