Amorepacific Corp. (New) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 123,800.00 | 123,800.00 | 117,000.00 | 117,300.00 | 115,066.57 | 448,558 |
| 2024-10-24 | 123,500.00 | 124,400.00 | 122,100.00 | 123,800.00 | 121,442.81 | 241,348 |
| 2024-10-23 | 124,500.00 | 125,100.00 | 122,800.00 | 123,700.00 | 121,344.72 | 175,687 |
| 2024-10-22 | 126,200.00 | 126,900.00 | 122,500.00 | 124,300.00 | 121,933.29 | 167,638 |
| 2024-10-21 | 126,900.00 | 127,400.00 | 126,000.00 | 126,500.00 | 124,091.40 | 202,255 |
| 2024-10-18 | 124,000.00 | 126,200.00 | 123,200.00 | 125,100.00 | 122,718.06 | 389,038 |
| 2024-10-17 | 122,200.00 | 123,200.00 | 121,200.00 | 122,900.00 | 120,559.95 | 266,681 |
| 2024-10-16 | 123,600.00 | 124,100.00 | 122,100.00 | 122,200.00 | 119,873.28 | 174,810 |
| 2024-10-15 | 124,500.00 | 125,100.00 | 123,000.00 | 124,000.00 | 121,639.00 | 223,578 |
| 2024-10-14 | 125,000.00 | 125,000.00 | 121,900.00 | 124,000.00 | 121,639.00 | 346,912 |
| 2024-10-11 | 128,800.00 | 128,900.00 | 125,200.00 | 125,300.00 | 122,914.25 | 395,311 |
| 2024-10-10 | 124,800.00 | 130,300.00 | 124,800.00 | 130,100.00 | 127,622.86 | 797,793 |
| 2024-10-08 | 129,700.00 | 130,000.00 | 124,500.00 | 125,200.00 | 122,816.15 | 652,203 |
| 2024-10-07 | 131,700.00 | 132,000.00 | 128,500.00 | 130,300.00 | 127,819.05 | 433,695 |
| 2024-10-04 | 137,400.00 | 138,300.00 | 130,400.00 | 131,600.00 | 129,094.30 | 493,089 |
| 2024-10-02 | 147,600.00 | 147,700.00 | 137,300.00 | 137,300.00 | 134,685.77 | 465,410 |
| 2024-09-30 | 153,500.00 | 154,900.00 | 147,700.00 | 147,700.00 | 144,887.75 | 275,123 |
| 2024-09-27 | 149,000.00 | 158,000.00 | 148,900.00 | 152,200.00 | 149,302.07 | 674,934 |
| 2024-09-26 | 150,500.00 | 151,700.00 | 145,800.00 | 146,800.00 | 144,004.88 | 387,698 |
| 2024-09-25 | 141,100.00 | 157,600.00 | 141,100.00 | 150,700.00 | 147,830.63 | 1,317,095 |
| 2024-09-24 | 139,500.00 | 140,300.00 | 136,000.00 | 138,200.00 | 135,568.63 | 175,009 |
| 2024-09-23 | 139,000.00 | 139,200.00 | 136,700.00 | 139,000.00 | 136,353.40 | 113,698 |
| 2024-09-20 | 142,000.00 | 142,500.00 | 136,000.00 | 137,700.00 | 135,078.15 | 288,616 |
| 2024-09-19 | 141,000.00 | 143,700.00 | 138,500.00 | 140,700.00 | 138,021.03 | 214,272 |
| 2024-09-13 | 148,900.00 | 149,500.00 | 139,700.00 | 140,600.00 | 137,922.93 | 560,521 |
| 2024-09-12 | 143,900.00 | 149,900.00 | 142,900.00 | 149,900.00 | 147,045.86 | 542,533 |
| 2024-09-11 | 138,900.00 | 144,800.00 | 137,900.00 | 141,500.00 | 138,805.80 | 300,529 |
| 2024-09-10 | 139,300.00 | 142,000.00 | 136,100.00 | 138,600.00 | 135,961.01 | 371,749 |
| 2024-09-09 | 129,000.00 | 139,300.00 | 128,000.00 | 139,300.00 | 136,647.69 | 522,975 |
| 2024-09-06 | 128,500.00 | 132,500.00 | 128,300.00 | 130,900.00 | 128,407.63 | 385,445 |
| 2024-09-05 | 126,300.00 | 130,400.00 | 125,800.00 | 129,400.00 | 126,936.19 | 313,782 |
| 2024-09-04 | 124,900.00 | 127,100.00 | 124,200.00 | 125,500.00 | 123,110.44 | 217,221 |
| 2024-09-03 | 125,700.00 | 129,300.00 | 124,600.00 | 128,200.00 | 125,759.03 | 361,949 |
| 2024-09-02 | 125,500.00 | 127,000.00 | 124,500.00 | 125,300.00 | 122,914.25 | 237,407 |
| 2024-08-30 | 124,400.00 | 125,100.00 | 123,000.00 | 124,400.00 | 122,031.39 | 270,574 |
| 2024-08-29 | 125,600.00 | 125,900.00 | 123,500.00 | 123,600.00 | 121,246.62 | 191,182 |
| 2024-08-28 | 122,600.00 | 126,900.00 | 122,300.00 | 125,500.00 | 123,110.44 | 554,707 |
| 2024-08-27 | 121,000.00 | 123,200.00 | 120,100.00 | 122,300.00 | 119,971.37 | 173,071 |
| 2024-08-26 | 122,900.00 | 123,000.00 | 120,000.00 | 121,000.00 | 118,696.12 | 169,971 |
| 2024-08-23 | 120,900.00 | 122,100.00 | 120,600.00 | 121,800.00 | 119,480.89 | 143,205 |
| 2024-08-22 | 122,900.00 | 122,900.00 | 120,500.00 | 121,900.00 | 119,578.99 | 172,512 |
| 2024-08-21 | 121,500.00 | 122,100.00 | 120,300.00 | 121,100.00 | 118,794.22 | 203,708 |
| 2024-08-20 | 123,900.00 | 123,900.00 | 120,700.00 | 121,500.00 | 119,186.60 | 227,137 |
| 2024-08-19 | 123,100.00 | 127,000.00 | 121,800.00 | 122,900.00 | 120,559.95 | 470,198 |
| 2024-08-16 | 120,600.00 | 123,300.00 | 120,300.00 | 122,900.00 | 120,559.95 | 592,224 |
| 2024-08-14 | 117,800.00 | 119,300.00 | 117,100.00 | 117,900.00 | 115,655.15 | 337,725 |
| 2024-08-13 | 121,000.00 | 121,200.00 | 115,900.00 | 116,900.00 | 114,674.19 | 506,142 |
| 2024-08-12 | 118,700.00 | 122,400.00 | 118,700.00 | 120,600.00 | 118,303.74 | 426,132 |
| 2024-08-09 | 121,700.00 | 124,200.00 | 119,000.00 | 119,000.00 | 116,734.20 | 795,010 |
| 2024-08-08 | 123,100.00 | 125,000.00 | 120,000.00 | 120,500.00 | 118,205.64 | 934,828 |
| 2024-08-07 | 130,700.00 | 134,800.00 | 123,200.00 | 124,500.00 | 122,129.48 | 3,345,422 |
| 2024-08-06 | 166,800.00 | 177,900.00 | 165,100.00 | 165,800.00 | 162,643.12 | 481,321 |
| 2024-08-05 | 176,800.00 | 177,000.00 | 152,100.00 | 159,700.00 | 156,659.26 | 362,819 |
| 2024-08-02 | 174,700.00 | 180,300.00 | 171,900.00 | 178,100.00 | 174,708.92 | 219,570 |
| 2024-08-01 | 180,200.00 | 183,900.00 | 176,500.00 | 177,800.00 | 174,414.64 | 184,003 |
| 2024-07-31 | 178,500.00 | 187,600.00 | 178,000.00 | 181,700.00 | 178,240.38 | 265,304 |
| 2024-07-30 | 180,100.00 | 182,300.00 | 174,300.00 | 178,900.00 | 175,493.69 | 177,973 |
| 2024-07-29 | 167,700.00 | 183,500.00 | 165,000.00 | 182,300.00 | 178,828.95 | 403,171 |
| 2024-07-26 | 178,500.00 | 181,100.00 | 170,000.00 | 170,900.00 | 167,646.01 | 271,020 |
| 2024-07-25 | 180,700.00 | 184,500.00 | 176,000.00 | 177,200.00 | 173,826.06 | 375,644 |
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.