Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 114,400.00 | 115,800.00 | 114,000.00 | 114,600.00 | 113,615.90 | 103,785 |
| 2025-04-21 | 116,300.00 | 116,500.00 | 113,800.00 | 115,400.00 | 114,409.03 | 139,883 |
| 2025-04-18 | 116,800.00 | 117,400.00 | 114,200.00 | 115,400.00 | 114,409.03 | 159,918 |
| 2025-04-17 | 112,000.00 | 116,300.00 | 111,000.00 | 115,700.00 | 114,706.45 | 392,600 |
| 2025-04-16 | 110,800.00 | 114,100.00 | 110,600.00 | 111,500.00 | 110,542.52 | 310,088 |
| 2025-04-15 | 109,900.00 | 111,300.00 | 109,400.00 | 109,900.00 | 108,956.26 | 131,682 |
| 2025-04-14 | 109,900.00 | 111,100.00 | 108,200.00 | 110,000.00 | 109,055.40 | 203,180 |
| 2025-04-11 | 106,300.00 | 108,800.00 | 105,400.00 | 108,700.00 | 107,766.57 | 243,028 |
| 2025-04-10 | 106,300.00 | 109,400.00 | 104,600.00 | 108,600.00 | 107,667.42 | 501,403 |
| 2025-04-09 | 103,300.00 | 105,200.00 | 100,600.00 | 101,200.00 | 100,330.97 | 314,925 |
| 2025-04-08 | 106,700.00 | 107,200.00 | 103,800.00 | 104,100.00 | 103,206.07 | 264,679 |
| 2025-04-07 | 106,700.00 | 106,900.00 | 103,600.00 | 104,000.00 | 103,106.93 | 349,131 |
| 2025-04-04 | 105,500.00 | 110,400.00 | 105,500.00 | 110,300.00 | 109,352.83 | 350,485 |
| 2025-04-03 | 105,000.00 | 108,700.00 | 103,800.00 | 107,600.00 | 106,676.01 | 340,931 |
| 2025-04-02 | 108,800.00 | 110,500.00 | 106,600.00 | 108,600.00 | 107,667.42 | 654,364 |
| 2025-04-01 | 102,400.00 | 107,000.00 | 101,900.00 | 105,900.00 | 104,990.61 | 391,035 |
| 2025-03-31 | 103,000.00 | 103,400.00 | 99,700.00 | 101,400.00 | 100,529.25 | 551,781 |
| 2025-03-28 | 104,400.00 | 105,900.00 | 103,500.00 | 104,500.00 | 103,602.63 | 592,068 |
| 2025-03-27 | 106,000.00 | 106,400.00 | 102,800.00 | 103,000.00 | 102,115.51 | 557,197 |
| 2025-03-26 | 109,400.00 | 109,400.00 | 106,300.00 | 106,700.00 | 104,668.40 | 341,858 |
| 2025-03-25 | 109,600.00 | 110,400.00 | 108,000.00 | 108,800.00 | 106,728.42 | 226,640 |
| 2025-03-24 | 109,200.00 | 109,800.00 | 108,200.00 | 108,700.00 | 106,630.32 | 187,900 |
| 2025-03-21 | 109,800.00 | 110,600.00 | 108,800.00 | 108,900.00 | 106,826.51 | 391,161 |
| 2025-03-20 | 110,900.00 | 113,000.00 | 109,500.00 | 109,700.00 | 107,611.28 | 375,029 |
| 2025-03-19 | 112,100.00 | 112,300.00 | 110,300.00 | 110,700.00 | 108,592.24 | 249,650 |
| 2025-03-18 | 112,400.00 | 114,000.00 | 111,700.00 | 111,900.00 | 109,769.39 | 202,200 |
| 2025-03-17 | 113,000.00 | 114,300.00 | 111,300.00 | 111,800.00 | 109,671.29 | 237,211 |
| 2025-03-14 | 111,900.00 | 113,600.00 | 111,100.00 | 112,600.00 | 110,456.06 | 143,705 |
| 2025-03-13 | 113,500.00 | 114,000.00 | 110,100.00 | 112,600.00 | 110,456.06 | 418,402 |
| 2025-03-12 | 113,000.00 | 114,100.00 | 112,400.00 | 113,500.00 | 111,338.93 | 187,804 |
| 2025-03-11 | 111,100.00 | 114,000.00 | 111,100.00 | 112,800.00 | 110,652.25 | 235,907 |
| 2025-03-10 | 116,500.00 | 117,100.00 | 113,500.00 | 114,400.00 | 112,221.79 | 279,231 |
| 2025-03-07 | 117,300.00 | 118,900.00 | 116,000.00 | 117,100.00 | 114,870.38 | 179,237 |
| 2025-03-06 | 116,900.00 | 120,200.00 | 116,500.00 | 118,200.00 | 115,949.44 | 239,163 |
| 2025-03-05 | 115,900.00 | 117,600.00 | 115,100.00 | 116,400.00 | 114,183.71 | 189,466 |
| 2025-03-04 | 115,600.00 | 117,800.00 | 115,600.00 | 115,700.00 | 113,497.04 | 173,506 |
| 2025-02-28 | 117,900.00 | 120,400.00 | 116,700.00 | 117,200.00 | 114,968.48 | 346,710 |
| 2025-02-27 | 118,800.00 | 121,400.00 | 117,800.00 | 120,500.00 | 118,205.64 | 278,871 |
| 2025-02-26 | 119,000.00 | 119,600.00 | 116,600.00 | 118,500.00 | 116,243.72 | 249,423 |
| 2025-02-25 | 119,100.00 | 121,200.00 | 119,000.00 | 119,100.00 | 116,832.30 | 236,225 |
| 2025-02-24 | 118,100.00 | 119,300.00 | 117,100.00 | 118,700.00 | 116,439.92 | 165,416 |
| 2025-02-21 | 124,800.00 | 124,900.00 | 118,500.00 | 119,200.00 | 116,930.40 | 527,787 |
| 2025-02-20 | 123,000.00 | 125,400.00 | 121,200.00 | 124,000.00 | 121,639.00 | 895,759 |
| 2025-02-19 | 115,200.00 | 119,100.00 | 115,100.00 | 117,900.00 | 115,655.15 | 309,432 |
| 2025-02-18 | 118,400.00 | 118,900.00 | 114,300.00 | 115,000.00 | 112,810.37 | 372,478 |
| 2025-02-17 | 120,000.00 | 120,200.00 | 118,000.00 | 118,400.00 | 116,145.63 | 152,732 |
| 2025-02-14 | 117,500.00 | 120,400.00 | 117,100.00 | 119,100.00 | 116,832.30 | 323,799 |
| 2025-02-13 | 116,800.00 | 117,400.00 | 115,600.00 | 116,700.00 | 114,478.00 | 262,149 |
| 2025-02-12 | 116,500.00 | 116,900.00 | 115,000.00 | 116,300.00 | 114,085.61 | 225,728 |
| 2025-02-11 | 117,900.00 | 118,300.00 | 116,000.00 | 116,600.00 | 114,379.90 | 283,656 |
| 2025-02-10 | 118,000.00 | 119,000.00 | 116,100.00 | 117,500.00 | 115,262.77 | 228,346 |
| 2025-02-07 | 127,000.00 | 127,000.00 | 118,100.00 | 118,700.00 | 116,439.92 | 683,583 |
| 2025-02-06 | 123,600.00 | 127,500.00 | 122,100.00 | 126,300.00 | 123,895.21 | 257,223 |
| 2025-02-05 | 126,800.00 | 126,900.00 | 122,000.00 | 122,900.00 | 120,559.95 | 266,225 |
| 2025-02-04 | 124,200.00 | 127,300.00 | 123,300.00 | 126,800.00 | 124,385.69 | 232,778 |
| 2025-02-03 | 125,900.00 | 125,900.00 | 122,400.00 | 122,500.00 | 120,167.56 | 232,334 |
| 2025-01-31 | 127,500.00 | 130,000.00 | 126,300.00 | 129,700.00 | 127,230.47 | 288,829 |
| 2025-01-24 | 125,400.00 | 126,800.00 | 121,900.00 | 126,000.00 | 123,600.92 | 199,771 |
| 2025-01-23 | 126,400.00 | 126,900.00 | 123,800.00 | 124,600.00 | 122,227.58 | 210,875 |
| 2025-01-22 | 124,400.00 | 127,500.00 | 123,700.00 | 125,500.00 | 123,110.44 | 325,407 |
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.