Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 124,400.00 | 127,500.00 | 123,700.00 | 125,500.00 | 123,110.44 | 325,407 |
| 2025-01-21 | 123,800.00 | 125,400.00 | 122,700.00 | 122,900.00 | 120,559.95 | 146,617 |
| 2025-01-20 | 125,000.00 | 125,000.00 | 120,100.00 | 123,300.00 | 120,952.33 | 223,595 |
| 2025-01-17 | 123,300.00 | 124,700.00 | 121,800.00 | 124,600.00 | 122,227.58 | 315,655 |
| 2025-01-16 | 116,000.00 | 123,000.00 | 116,000.00 | 122,900.00 | 120,559.95 | 560,625 |
| 2025-01-15 | 115,800.00 | 117,200.00 | 113,200.00 | 114,100.00 | 111,927.50 | 172,645 |
| 2025-01-14 | 118,300.00 | 118,500.00 | 114,900.00 | 115,300.00 | 113,104.65 | 175,448 |
| 2025-01-13 | 116,600.00 | 119,300.00 | 116,200.00 | 117,600.00 | 115,360.86 | 284,860 |
| 2025-01-10 | 115,900.00 | 119,000.00 | 114,100.00 | 115,700.00 | 113,497.04 | 245,346 |
| 2025-01-09 | 115,700.00 | 119,000.00 | 115,200.00 | 115,400.00 | 113,202.75 | 373,910 |
| 2025-01-08 | 114,300.00 | 116,300.00 | 113,800.00 | 115,100.00 | 112,908.46 | 224,757 |
| 2025-01-07 | 116,300.00 | 116,800.00 | 114,300.00 | 115,900.00 | 113,693.23 | 264,102 |
| 2025-01-06 | 111,000.00 | 117,500.00 | 110,500.00 | 115,800.00 | 113,595.13 | 700,258 |
| 2025-01-03 | 102,800.00 | 108,200.00 | 102,800.00 | 108,100.00 | 106,041.74 | 290,349 |
| 2025-01-02 | 104,800.00 | 105,700.00 | 101,500.00 | 103,400.00 | 101,431.23 | 175,447 |
| 2024-12-30 | 104,400.00 | 105,900.00 | 103,400.00 | 104,800.00 | 102,804.58 | 128,245 |
| 2024-12-27 | 106,900.00 | 108,400.00 | 103,600.00 | 105,100.00 | 103,098.86 | 209,637 |
| 2024-12-26 | 110,100.00 | 111,600.00 | 105,500.00 | 108,100.00 | 106,041.74 | 278,029 |
| 2024-12-24 | 110,900.00 | 111,100.00 | 108,400.00 | 109,100.00 | 107,022.70 | 145,065 |
| 2024-12-23 | 109,700.00 | 113,000.00 | 109,500.00 | 110,300.00 | 108,199.86 | 257,933 |
| 2024-12-20 | 109,000.00 | 112,800.00 | 108,500.00 | 109,400.00 | 107,316.99 | 206,596 |
| 2024-12-19 | 107,000.00 | 110,700.00 | 105,500.00 | 109,600.00 | 107,513.18 | 305,075 |
| 2024-12-18 | 110,700.00 | 111,500.00 | 109,100.00 | 110,000.00 | 107,905.57 | 200,341 |
| 2024-12-17 | 112,200.00 | 112,200.00 | 109,000.00 | 110,400.00 | 108,297.95 | 225,553 |
| 2024-12-16 | 114,500.00 | 115,200.00 | 111,700.00 | 111,900.00 | 109,769.39 | 208,055 |
| 2024-12-13 | 112,400.00 | 114,000.00 | 110,400.00 | 111,600.00 | 109,475.10 | 257,494 |
| 2024-12-12 | 110,900.00 | 115,300.00 | 110,700.00 | 111,700.00 | 109,573.20 | 540,579 |
| 2024-12-11 | 108,300.00 | 111,300.00 | 106,800.00 | 111,100.00 | 108,984.62 | 351,929 |
| 2024-12-10 | 100,400.00 | 108,700.00 | 100,400.00 | 106,700.00 | 104,668.40 | 394,293 |
| 2024-12-09 | 101,100.00 | 102,600.00 | 99,500.00 | 99,500.00 | 97,605.49 | 268,453 |
| 2024-12-06 | 105,000.00 | 105,800.00 | 101,600.00 | 102,800.00 | 100,842.66 | 203,246 |
| 2024-12-05 | 109,000.00 | 109,700.00 | 105,000.00 | 105,100.00 | 103,098.86 | 178,011 |
| 2024-12-04 | 106,900.00 | 109,500.00 | 106,200.00 | 108,800.00 | 106,728.42 | 307,177 |
| 2024-12-03 | 104,500.00 | 109,500.00 | 104,500.00 | 109,500.00 | 107,415.09 | 309,770 |
| 2024-12-02 | 104,800.00 | 105,200.00 | 102,900.00 | 103,300.00 | 101,333.14 | 165,400 |
| 2024-11-29 | 109,200.00 | 109,500.00 | 104,200.00 | 104,200.00 | 102,216.00 | 368,136 |
| 2024-11-28 | 108,700.00 | 109,300.00 | 107,100.00 | 109,200.00 | 107,120.80 | 158,978 |
| 2024-11-27 | 109,700.00 | 109,700.00 | 107,800.00 | 108,800.00 | 106,728.42 | 152,353 |
| 2024-11-26 | 109,300.00 | 111,000.00 | 107,000.00 | 109,400.00 | 107,316.99 | 236,832 |
| 2024-11-25 | 109,900.00 | 112,400.00 | 108,400.00 | 108,400.00 | 106,336.03 | 304,503 |
| 2024-11-22 | 109,200.00 | 111,000.00 | 108,400.00 | 109,100.00 | 107,022.70 | 154,982 |
| 2024-11-21 | 109,900.00 | 110,000.00 | 108,600.00 | 108,800.00 | 106,728.42 | 145,879 |
| 2024-11-20 | 110,000.00 | 111,000.00 | 108,200.00 | 110,000.00 | 107,905.57 | 107,610 |
| 2024-11-19 | 109,000.00 | 111,100.00 | 108,700.00 | 110,000.00 | 107,905.57 | 126,252 |
| 2024-11-18 | 107,000.00 | 111,300.00 | 105,000.00 | 110,000.00 | 107,905.57 | 176,154 |
| 2024-11-15 | 107,700.00 | 112,200.00 | 105,800.00 | 108,100.00 | 106,041.74 | 352,147 |
| 2024-11-14 | 109,500.00 | 111,800.00 | 107,000.00 | 107,000.00 | 104,962.69 | 482,218 |
| 2024-11-13 | 110,000.00 | 113,800.00 | 109,100.00 | 111,900.00 | 109,769.39 | 306,808 |
| 2024-11-12 | 115,500.00 | 116,000.00 | 109,000.00 | 111,200.00 | 109,082.72 | 398,699 |
| 2024-11-11 | 122,000.00 | 122,600.00 | 114,600.00 | 116,600.00 | 114,379.90 | 432,703 |
| 2024-11-08 | 125,600.00 | 127,200.00 | 122,200.00 | 123,100.00 | 120,756.14 | 158,707 |
| 2024-11-07 | 121,900.00 | 125,400.00 | 119,000.00 | 124,400.00 | 122,031.39 | 216,339 |
| 2024-11-06 | 127,400.00 | 127,800.00 | 121,600.00 | 122,700.00 | 120,363.76 | 270,636 |
| 2024-11-05 | 124,700.00 | 128,100.00 | 124,500.00 | 127,000.00 | 124,581.88 | 189,804 |
| 2024-11-04 | 119,900.00 | 127,000.00 | 118,700.00 | 125,600.00 | 123,208.54 | 482,400 |
| 2024-11-01 | 128,000.00 | 128,000.00 | 117,900.00 | 120,300.00 | 118,009.45 | 984,533 |
| 2024-10-31 | 119,300.00 | 120,100.00 | 114,600.00 | 116,600.00 | 114,379.90 | 318,389 |
| 2024-10-30 | 120,500.00 | 122,700.00 | 119,400.00 | 120,200.00 | 117,911.36 | 186,832 |
| 2024-10-29 | 120,200.00 | 120,800.00 | 119,400.00 | 120,500.00 | 118,205.64 | 105,574 |
| 2024-10-28 | 117,800.00 | 121,400.00 | 117,300.00 | 120,400.00 | 118,107.55 | 218,723 |
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.