Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 118,500.00 | 120,700.00 | 118,100.00 | 120,400.00 | 119,366.09 | 170,417 |
| 2025-10-21 | 119,800.00 | 120,000.00 | 118,400.00 | 118,700.00 | 117,680.69 | 151,922 |
| 2025-10-20 | 118,500.00 | 120,000.00 | 117,500.00 | 119,500.00 | 118,473.82 | 134,708 |
| 2025-10-17 | 118,200.00 | 118,400.00 | 117,100.00 | 117,700.00 | 116,689.28 | 103,695 |
| 2025-10-16 | 117,000.00 | 118,800.00 | 117,000.00 | 118,500.00 | 117,482.41 | 151,694 |
| 2025-10-15 | 117,800.00 | 118,200.00 | 116,700.00 | 116,900.00 | 115,896.15 | 174,392 |
| 2025-10-14 | 120,000.00 | 120,100.00 | 116,800.00 | 117,300.00 | 116,292.71 | 262,028 |
| 2025-10-13 | 118,800.00 | 120,800.00 | 118,100.00 | 120,600.00 | 119,564.38 | 119,239 |
| 2025-10-10 | 121,600.00 | 122,000.00 | 119,600.00 | 119,800.00 | 118,771.25 | 312,614 |
| 2025-10-02 | 123,800.00 | 123,800.00 | 120,600.00 | 121,900.00 | 120,853.21 | 303,991 |
| 2025-10-01 | 123,500.00 | 123,700.00 | 122,500.00 | 123,200.00 | 122,142.05 | 102,586 |
| 2025-09-30 | 125,800.00 | 128,300.00 | 122,200.00 | 122,300.00 | 121,249.78 | 305,406 |
| 2025-09-29 | 123,500.00 | 126,000.00 | 122,900.00 | 125,600.00 | 124,521.44 | 228,983 |
| 2025-09-26 | 125,000.00 | 125,700.00 | 122,000.00 | 122,400.00 | 121,348.92 | 163,997 |
| 2025-09-25 | 124,800.00 | 125,700.00 | 122,900.00 | 125,500.00 | 124,422.30 | 204,079 |
| 2025-09-24 | 124,000.00 | 126,000.00 | 123,500.00 | 125,400.00 | 124,323.16 | 191,892 |
| 2025-09-23 | 123,900.00 | 124,800.00 | 122,200.00 | 123,400.00 | 122,340.33 | 153,711 |
| 2025-09-22 | 127,000.00 | 127,900.00 | 123,100.00 | 124,200.00 | 123,133.46 | 272,817 |
| 2025-09-19 | 125,600.00 | 126,300.00 | 124,600.00 | 125,600.00 | 124,521.44 | 195,588 |
| 2025-09-18 | 125,800.00 | 126,900.00 | 125,000.00 | 125,900.00 | 124,818.86 | 229,104 |
| 2025-09-17 | 121,700.00 | 123,900.00 | 121,400.00 | 123,800.00 | 122,736.90 | 184,261 |
| 2025-09-16 | 122,400.00 | 122,600.00 | 121,200.00 | 121,300.00 | 120,258.37 | 167,585 |
| 2025-09-15 | 122,900.00 | 123,400.00 | 120,400.00 | 122,500.00 | 121,448.06 | 346,970 |
| 2025-09-12 | 120,800.00 | 122,300.00 | 120,300.00 | 122,100.00 | 121,051.50 | 198,277 |
| 2025-09-11 | 119,700.00 | 120,200.00 | 119,200.00 | 119,900.00 | 118,870.39 | 246,067 |
| 2025-09-10 | 119,700.00 | 120,500.00 | 119,000.00 | 119,600.00 | 118,572.96 | 195,304 |
| 2025-09-09 | 120,000.00 | 120,000.00 | 118,400.00 | 119,600.00 | 118,572.96 | 213,436 |
| 2025-09-08 | 119,100.00 | 120,000.00 | 118,600.00 | 119,200.00 | 118,176.40 | 210,561 |
| 2025-09-05 | 118,700.00 | 119,500.00 | 118,100.00 | 118,200.00 | 117,184.99 | 82,429 |
| 2025-09-04 | 118,000.00 | 119,100.00 | 118,000.00 | 118,700.00 | 117,680.69 | 107,883 |
| 2025-09-03 | 117,200.00 | 118,000.00 | 116,300.00 | 117,300.00 | 116,292.71 | 197,321 |
| 2025-09-02 | 118,100.00 | 118,500.00 | 116,200.00 | 118,100.00 | 117,085.84 | 219,265 |
| 2025-09-01 | 120,000.00 | 120,100.00 | 117,900.00 | 118,000.00 | 116,986.70 | 120,504 |
| 2025-08-29 | 120,500.00 | 121,000.00 | 119,500.00 | 120,300.00 | 119,266.95 | 161,848 |
| 2025-08-28 | 120,500.00 | 121,700.00 | 119,600.00 | 120,000.00 | 118,969.53 | 193,736 |
| 2025-08-27 | 122,200.00 | 122,200.00 | 120,400.00 | 120,600.00 | 119,564.38 | 169,665 |
| 2025-08-26 | 122,400.00 | 123,200.00 | 122,000.00 | 122,300.00 | 121,249.78 | 119,059 |
| 2025-08-25 | 122,600.00 | 123,100.00 | 121,500.00 | 122,900.00 | 121,844.63 | 107,658 |
| 2025-08-22 | 122,200.00 | 122,800.00 | 121,400.00 | 122,200.00 | 121,150.64 | 111,428 |
| 2025-08-21 | 123,800.00 | 124,200.00 | 121,900.00 | 122,400.00 | 121,348.92 | 176,134 |
| 2025-08-20 | 121,100.00 | 124,000.00 | 119,500.00 | 123,900.00 | 122,836.04 | 219,435 |
| 2025-08-19 | 121,800.00 | 122,500.00 | 120,500.00 | 122,100.00 | 121,051.50 | 121,184 |
| 2025-08-18 | 122,400.00 | 123,400.00 | 121,300.00 | 121,800.00 | 120,754.07 | 116,032 |
| 2025-08-14 | 122,700.00 | 124,000.00 | 122,300.00 | 122,600.00 | 121,547.20 | 204,509 |
| 2025-08-13 | 123,300.00 | 123,300.00 | 120,100.00 | 122,600.00 | 121,547.20 | 300,761 |
| 2025-08-12 | 126,800.00 | 127,500.00 | 122,500.00 | 122,600.00 | 121,547.20 | 449,593 |
| 2025-08-11 | 129,400.00 | 129,500.00 | 126,400.00 | 126,600.00 | 125,512.85 | 230,744 |
| 2025-08-08 | 129,900.00 | 130,300.00 | 128,000.00 | 128,800.00 | 127,693.96 | 187,834 |
| 2025-08-07 | 130,300.00 | 132,400.00 | 128,500.00 | 130,200.00 | 129,081.94 | 312,653 |
| 2025-08-06 | 128,600.00 | 129,500.00 | 127,000.00 | 128,800.00 | 127,693.96 | 281,341 |
| 2025-08-05 | 130,500.00 | 130,500.00 | 126,200.00 | 127,200.00 | 126,107.70 | 377,984 |
| 2025-08-04 | 132,200.00 | 133,100.00 | 128,500.00 | 129,100.00 | 127,991.39 | 250,543 |
| 2025-08-01 | 133,200.00 | 135,000.00 | 126,500.00 | 131,500.00 | 130,370.78 | 419,580 |
| 2025-07-31 | 133,900.00 | 136,300.00 | 133,100.00 | 134,700.00 | 133,543.30 | 266,314 |
| 2025-07-30 | 130,800.00 | 135,600.00 | 130,800.00 | 133,600.00 | 132,452.74 | 222,641 |
| 2025-07-29 | 130,700.00 | 131,500.00 | 129,000.00 | 131,100.00 | 129,974.21 | 165,763 |
| 2025-07-28 | 134,300.00 | 134,800.00 | 130,000.00 | 130,900.00 | 129,775.93 | 226,502 |
| 2025-07-25 | 133,700.00 | 134,800.00 | 133,500.00 | 133,900.00 | 132,750.17 | 85,484 |
| 2025-07-24 | 134,700.00 | 135,300.00 | 133,400.00 | 135,100.00 | 133,939.86 | 164,155 |
| 2025-07-23 | 135,100.00 | 136,300.00 | 132,900.00 | 134,600.00 | 133,444.16 | 127,178 |
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.