Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49,100.00 | 49,800.00 | 47,300.00 | 48,500.00 | 45,742.32 | 19,685 |
| 2024-07-25 | 48,800.00 | 50,700.00 | 48,800.00 | 49,600.00 | 46,779.77 | 22,854 |
| 2024-07-24 | 49,700.00 | 50,900.00 | 49,300.00 | 49,800.00 | 46,968.40 | 11,426 |
| 2024-07-23 | 49,600.00 | 49,800.00 | 48,500.00 | 49,300.00 | 46,496.83 | 10,122 |
| 2024-07-22 | 48,000.00 | 49,650.00 | 47,600.00 | 49,650.00 | 46,826.93 | 30,637 |
| 2024-07-19 | 48,000.00 | 49,750.00 | 45,800.00 | 47,600.00 | 44,893.49 | 12,463 |
| 2024-07-18 | 47,050.00 | 49,700.00 | 46,000.00 | 48,100.00 | 45,365.06 | 23,852 |
| 2024-07-17 | 45,050.00 | 47,900.00 | 44,950.00 | 47,050.00 | 44,374.76 | 22,447 |
| 2024-07-16 | 44,500.00 | 45,100.00 | 43,700.00 | 44,900.00 | 42,347.01 | 14,614 |
| 2024-07-15 | 45,850.00 | 45,850.00 | 43,450.00 | 44,500.00 | 41,969.76 | 16,629 |
| 2024-07-12 | 44,800.00 | 46,250.00 | 44,050.00 | 45,850.00 | 43,243.00 | 19,149 |
| 2024-07-11 | 44,700.00 | 44,950.00 | 43,950.00 | 44,800.00 | 42,252.70 | 8,960 |
| 2024-07-10 | 44,000.00 | 44,850.00 | 43,100.00 | 44,650.00 | 42,111.23 | 22,831 |
| 2024-07-09 | 43,600.00 | 44,900.00 | 43,500.00 | 44,000.00 | 41,498.19 | 24,652 |
| 2024-07-08 | 42,800.00 | 44,500.00 | 42,800.00 | 43,750.00 | 41,262.40 | 13,074 |
| 2024-07-05 | 41,900.00 | 43,550.00 | 41,850.00 | 42,800.00 | 40,366.42 | 18,035 |
| 2024-07-04 | 43,050.00 | 43,500.00 | 41,900.00 | 42,050.00 | 39,659.06 | 12,431 |
| 2024-07-03 | 46,900.00 | 46,900.00 | 43,000.00 | 43,100.00 | 40,649.36 | 30,729 |
| 2024-07-02 | 47,000.00 | 47,000.00 | 44,800.00 | 45,750.00 | 43,148.68 | 13,431 |
| 2024-07-01 | 46,950.00 | 48,800.00 | 46,750.00 | 47,100.00 | 44,421.92 | 6,186 |
| 2024-06-28 | 48,200.00 | 48,200.00 | 46,350.00 | 46,900.00 | 44,233.29 | 11,254 |
| 2024-06-27 | 48,000.00 | 49,000.00 | 47,250.00 | 47,700.00 | 44,987.81 | 11,856 |
| 2024-06-26 | 46,100.00 | 48,750.00 | 45,400.00 | 48,100.00 | 45,365.06 | 23,005 |
| 2024-06-25 | 46,600.00 | 46,800.00 | 45,400.00 | 46,350.00 | 43,714.57 | 13,196 |
| 2024-06-24 | 46,150.00 | 47,500.00 | 46,150.00 | 46,600.00 | 43,950.35 | 7,831 |
| 2024-06-21 | 46,250.00 | 47,650.00 | 45,650.00 | 46,550.00 | 43,903.19 | 36,785 |
| 2024-06-20 | 47,550.00 | 47,750.00 | 45,850.00 | 46,200.00 | 43,573.09 | 12,240 |
| 2024-06-19 | 48,300.00 | 50,300.00 | 47,300.00 | 47,550.00 | 44,846.33 | 33,541 |
| 2024-06-18 | 50,300.00 | 50,300.00 | 48,700.00 | 49,050.00 | 46,261.05 | 25,524 |
| 2024-06-17 | 50,900.00 | 51,200.00 | 49,800.00 | 50,300.00 | 47,439.97 | 43,225 |
| 2024-06-14 | 51,500.00 | 52,100.00 | 50,300.00 | 50,900.00 | 48,005.86 | 25,590 |
| 2024-06-13 | 51,000.00 | 51,500.00 | 50,100.00 | 51,200.00 | 48,288.80 | 34,435 |
| 2024-06-12 | 48,000.00 | 51,400.00 | 48,000.00 | 50,800.00 | 47,911.54 | 44,638 |
| 2024-06-11 | 47,800.00 | 49,400.00 | 47,300.00 | 48,000.00 | 45,270.75 | 29,349 |
| 2024-06-10 | 49,250.00 | 49,350.00 | 47,300.00 | 47,350.00 | 44,657.71 | 24,578 |
| 2024-06-07 | 49,800.00 | 50,200.00 | 49,050.00 | 49,400.00 | 46,591.14 | 44,723 |
| 2024-06-05 | 50,700.00 | 51,400.00 | 46,600.00 | 49,750.00 | 46,921.24 | 47,556 |
| 2024-06-04 | 53,500.00 | 53,900.00 | 49,900.00 | 51,300.00 | 48,383.11 | 47,053 |
| 2024-06-03 | 56,000.00 | 56,000.00 | 53,000.00 | 53,500.00 | 50,458.02 | 25,383 |
| 2024-05-31 | 54,100.00 | 55,900.00 | 54,000.00 | 54,700.00 | 51,589.79 | 53,241 |
| 2024-05-30 | 52,700.00 | 54,400.00 | 52,400.00 | 53,600.00 | 50,552.34 | 23,658 |
| 2024-05-29 | 51,900.00 | 52,900.00 | 50,600.00 | 52,700.00 | 49,703.51 | 42,082 |
| 2024-05-28 | 52,900.00 | 53,900.00 | 50,500.00 | 51,900.00 | 48,949.00 | 15,904 |
| 2024-05-27 | 53,800.00 | 54,400.00 | 52,100.00 | 52,900.00 | 49,892.14 | 24,990 |
| 2024-05-24 | 54,000.00 | 54,600.00 | 53,300.00 | 53,700.00 | 50,646.65 | 18,450 |
| 2024-05-23 | 54,000.00 | 54,800.00 | 53,000.00 | 54,300.00 | 51,212.53 | 25,927 |
| 2024-05-22 | 51,500.00 | 54,000.00 | 51,200.00 | 54,000.00 | 50,929.59 | 58,280 |
| 2024-05-21 | 50,200.00 | 51,700.00 | 49,400.00 | 51,500.00 | 48,571.74 | 18,955 |
| 2024-05-20 | 48,700.00 | 50,500.00 | 48,350.00 | 50,200.00 | 47,345.66 | 35,078 |
| 2024-05-17 | 49,550.00 | 49,550.00 | 48,250.00 | 48,700.00 | 45,930.95 | 15,616 |
| 2024-05-16 | 48,050.00 | 49,550.00 | 47,700.00 | 49,550.00 | 46,732.62 | 35,450 |
| 2024-05-14 | 48,050.00 | 48,850.00 | 47,300.00 | 47,950.00 | 45,223.59 | 31,574 |
| 2024-05-13 | 49,150.00 | 49,850.00 | 47,450.00 | 47,650.00 | 44,940.65 | 23,631 |
| 2024-05-10 | 48,400.00 | 50,200.00 | 48,000.00 | 49,050.00 | 46,261.05 | 52,283 |
| 2024-05-09 | 45,800.00 | 48,350.00 | 45,800.00 | 48,300.00 | 45,553.69 | 38,297 |
| 2024-05-08 | 45,750.00 | 46,450.00 | 45,600.00 | 46,000.00 | 43,384.47 | 9,182 |
| 2024-05-07 | 46,200.00 | 47,000.00 | 45,400.00 | 45,750.00 | 43,148.68 | 26,132 |
| 2024-05-03 | 47,400.00 | 47,400.00 | 45,750.00 | 46,200.00 | 43,573.09 | 47,235 |
| 2024-05-02 | 46,750.00 | 48,400.00 | 46,000.00 | 47,450.00 | 44,752.02 | 89,648 |
| 2024-04-30 | 44,250.00 | 46,500.00 | 44,250.00 | 46,500.00 | 43,856.04 | 81,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,245.0000 KRW |
| 2025-03-27 | 1,130.0000 KRW |
| 2023-12-27 | 915.0000 KRW |
| 2022-12-28 | 685.0000 KRW |
| 2021-12-29 | 985.0000 KRW |
| 2020-12-29 | 805.0000 KRW |
| 2019-12-27 | 1,005.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.