Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 136,200.00 | 137,700.00 | 134,300.00 | 134,700.00 | 133,543.30 | 125,201 |
| 2025-07-21 | 135,200.00 | 137,100.00 | 134,800.00 | 136,000.00 | 134,832.13 | 143,818 |
| 2025-07-18 | 136,900.00 | 137,200.00 | 134,000.00 | 135,600.00 | 134,435.57 | 186,433 |
| 2025-07-17 | 135,900.00 | 138,400.00 | 134,100.00 | 137,700.00 | 136,517.53 | 223,266 |
| 2025-07-16 | 139,900.00 | 140,900.00 | 133,700.00 | 135,000.00 | 133,840.72 | 343,420 |
| 2025-07-15 | 139,000.00 | 140,600.00 | 137,000.00 | 139,400.00 | 138,202.94 | 294,401 |
| 2025-07-14 | 134,300.00 | 141,200.00 | 133,800.00 | 139,600.00 | 138,401.22 | 661,213 |
| 2025-07-11 | 136,500.00 | 136,500.00 | 132,700.00 | 132,800.00 | 131,659.61 | 382,631 |
| 2025-07-10 | 134,600.00 | 136,600.00 | 132,700.00 | 136,600.00 | 135,426.98 | 316,832 |
| 2025-07-09 | 132,700.00 | 134,800.00 | 132,300.00 | 134,700.00 | 133,543.30 | 223,345 |
| 2025-07-08 | 135,000.00 | 135,000.00 | 131,500.00 | 133,300.00 | 132,155.32 | 367,939 |
| 2025-07-07 | 132,900.00 | 137,200.00 | 132,800.00 | 135,000.00 | 133,840.72 | 238,622 |
| 2025-07-04 | 138,000.00 | 138,100.00 | 133,100.00 | 133,600.00 | 132,452.74 | 205,556 |
| 2025-07-03 | 137,200.00 | 138,300.00 | 135,400.00 | 137,500.00 | 136,319.25 | 195,662 |
| 2025-07-02 | 137,500.00 | 138,800.00 | 132,800.00 | 136,600.00 | 135,426.98 | 232,326 |
| 2025-07-01 | 138,800.00 | 141,000.00 | 137,000.00 | 137,500.00 | 136,319.25 | 277,903 |
| 2025-06-30 | 132,700.00 | 138,200.00 | 132,700.00 | 136,700.00 | 135,526.12 | 303,461 |
| 2025-06-27 | 135,500.00 | 135,500.00 | 131,000.00 | 131,200.00 | 130,073.35 | 307,347 |
| 2025-06-26 | 138,800.00 | 139,100.00 | 132,000.00 | 132,900.00 | 131,758.75 | 427,517 |
| 2025-06-25 | 145,700.00 | 145,700.00 | 136,700.00 | 138,800.00 | 137,608.09 | 786,457 |
| 2025-06-24 | 146,200.00 | 148,300.00 | 142,400.00 | 145,700.00 | 144,448.84 | 402,774 |
| 2025-06-23 | 141,700.00 | 143,400.00 | 139,000.00 | 142,100.00 | 140,879.75 | 462,297 |
| 2025-06-20 | 137,700.00 | 147,600.00 | 137,300.00 | 145,500.00 | 144,250.55 | 1,441,367 |
| 2025-06-19 | 132,600.00 | 137,300.00 | 132,600.00 | 133,300.00 | 132,155.32 | 328,718 |
| 2025-06-18 | 131,400.00 | 132,900.00 | 131,000.00 | 131,800.00 | 130,668.20 | 232,961 |
| 2025-06-17 | 132,500.00 | 133,200.00 | 130,000.00 | 132,700.00 | 131,560.47 | 308,622 |
| 2025-06-16 | 130,000.00 | 133,250.00 | 130,000.00 | 132,300.00 | 131,163.91 | 250,969 |
| 2025-06-13 | 136,000.00 | 136,100.00 | 131,000.00 | 132,300.00 | 131,163.91 | 379,216 |
| 2025-06-12 | 139,800.00 | 140,000.00 | 133,100.00 | 135,600.00 | 134,435.57 | 531,471 |
| 2025-06-11 | 140,800.00 | 141,400.00 | 137,500.00 | 139,700.00 | 138,500.36 | 309,476 |
| 2025-06-10 | 140,600.00 | 142,900.00 | 138,100.00 | 140,600.00 | 139,392.63 | 593,159 |
| 2025-06-09 | 141,300.00 | 142,000.00 | 138,600.00 | 139,900.00 | 138,698.64 | 436,123 |
| 2025-06-05 | 134,700.00 | 139,300.00 | 134,400.00 | 137,300.00 | 136,120.97 | 638,348 |
| 2025-06-04 | 135,300.00 | 137,200.00 | 133,500.00 | 134,100.00 | 132,948.45 | 263,213 |
| 2025-06-02 | 134,100.00 | 137,000.00 | 133,400.00 | 134,300.00 | 133,146.73 | 240,937 |
| 2025-05-30 | 133,400.00 | 136,200.00 | 133,000.00 | 133,700.00 | 132,551.88 | 418,641 |
| 2025-05-29 | 136,600.00 | 136,800.00 | 131,000.00 | 134,300.00 | 133,146.73 | 400,786 |
| 2025-05-28 | 136,800.00 | 138,300.00 | 135,000.00 | 135,800.00 | 134,633.85 | 252,994 |
| 2025-05-27 | 135,400.00 | 136,800.00 | 133,500.00 | 136,300.00 | 135,129.56 | 241,587 |
| 2025-05-26 | 137,900.00 | 138,200.00 | 132,900.00 | 135,400.00 | 134,237.29 | 341,628 |
| 2025-05-23 | 126,400.00 | 136,500.00 | 126,300.00 | 135,300.00 | 134,138.14 | 918,055 |
| 2025-05-22 | 125,600.00 | 126,200.00 | 124,100.00 | 125,000.00 | 123,926.59 | 165,922 |
| 2025-05-21 | 122,600.00 | 126,900.00 | 122,300.00 | 126,200.00 | 125,116.29 | 294,243 |
| 2025-05-20 | 122,300.00 | 122,400.00 | 120,200.00 | 122,000.00 | 120,952.35 | 135,675 |
| 2025-05-19 | 122,800.00 | 123,500.00 | 120,200.00 | 121,300.00 | 120,258.37 | 163,997 |
| 2025-05-16 | 121,300.00 | 123,400.00 | 120,200.00 | 123,100.00 | 122,042.91 | 134,144 |
| 2025-05-15 | 123,000.00 | 123,400.00 | 120,900.00 | 121,300.00 | 120,258.37 | 106,091 |
| 2025-05-14 | 122,000.00 | 124,500.00 | 120,900.00 | 123,500.00 | 122,439.47 | 202,888 |
| 2025-05-13 | 123,000.00 | 124,500.00 | 121,300.00 | 122,700.00 | 121,646.34 | 204,751 |
| 2025-05-12 | 125,800.00 | 126,200.00 | 121,900.00 | 123,200.00 | 122,142.05 | 282,069 |
| 2025-05-09 | 125,700.00 | 126,800.00 | 123,800.00 | 125,500.00 | 124,422.30 | 215,285 |
| 2025-05-08 | 122,900.00 | 128,700.00 | 122,800.00 | 125,200.00 | 124,124.88 | 533,711 |
| 2025-05-07 | 126,500.00 | 126,500.00 | 121,600.00 | 123,300.00 | 122,241.19 | 232,397 |
| 2025-05-02 | 124,400.00 | 127,500.00 | 124,000.00 | 125,600.00 | 124,521.44 | 348,721 |
| 2025-04-30 | 127,500.00 | 128,100.00 | 123,000.00 | 124,400.00 | 123,331.75 | 566,831 |
| 2025-04-29 | 120,900.00 | 124,100.00 | 120,800.00 | 123,100.00 | 122,042.91 | 431,822 |
| 2025-04-28 | 118,700.00 | 121,000.00 | 117,700.00 | 120,200.00 | 119,167.81 | 199,539 |
| 2025-04-25 | 118,200.00 | 120,400.00 | 116,600.00 | 119,800.00 | 118,771.25 | 271,925 |
| 2025-04-24 | 114,600.00 | 118,500.00 | 114,300.00 | 117,400.00 | 116,391.86 | 390,940 |
| 2025-04-23 | 116,000.00 | 116,100.00 | 114,100.00 | 114,500.00 | 113,516.76 | 155,387 |
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.