Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 42,600.00 | 43,800.00 | 41,200.00 | 43,400.00 | 40,932.30 | 18,563 |
| 2024-04-26 | 41,250.00 | 42,700.00 | 40,850.00 | 42,600.00 | 40,177.79 | 23,355 |
| 2024-04-25 | 40,500.00 | 41,200.00 | 40,050.00 | 41,000.00 | 38,668.76 | 12,869 |
| 2024-04-24 | 39,400.00 | 40,700.00 | 39,350.00 | 40,500.00 | 38,197.19 | 13,654 |
| 2024-04-23 | 39,450.00 | 40,100.00 | 39,300.00 | 39,350.00 | 37,112.58 | 12,368 |
| 2024-04-22 | 39,550.00 | 40,400.00 | 39,000.00 | 39,300.00 | 37,065.42 | 5,223 |
| 2024-04-19 | 40,700.00 | 40,700.00 | 39,350.00 | 39,450.00 | 37,206.90 | 20,524 |
| 2024-04-18 | 39,050.00 | 40,650.00 | 39,050.00 | 40,650.00 | 38,338.66 | 40,168 |
| 2024-04-17 | 37,800.00 | 39,250.00 | 37,600.00 | 39,000.00 | 36,782.48 | 29,308 |
| 2024-04-16 | 38,350.00 | 38,350.00 | 37,250.00 | 37,800.00 | 35,650.71 | 16,410 |
| 2024-04-15 | 38,500.00 | 38,500.00 | 37,350.00 | 38,400.00 | 36,216.60 | 11,586 |
| 2024-04-12 | 37,100.00 | 38,950.00 | 37,100.00 | 38,600.00 | 36,405.23 | 18,775 |
| 2024-04-11 | 38,000.00 | 38,250.00 | 36,500.00 | 37,300.00 | 35,179.14 | 13,710 |
| 2024-04-09 | 38,200.00 | 38,950.00 | 37,650.00 | 37,950.00 | 35,792.19 | 13,997 |
| 2024-04-08 | 38,500.00 | 38,550.00 | 37,750.00 | 38,400.00 | 36,216.60 | 13,045 |
| 2024-04-05 | 38,400.00 | 38,600.00 | 38,000.00 | 38,200.00 | 36,027.97 | 15,186 |
| 2024-04-04 | 38,550.00 | 39,000.00 | 38,000.00 | 38,400.00 | 36,216.60 | 15,988 |
| 2024-04-03 | 38,200.00 | 39,200.00 | 37,300.00 | 38,550.00 | 36,358.07 | 30,097 |
| 2024-04-02 | 37,650.00 | 38,600.00 | 37,250.00 | 38,200.00 | 36,027.97 | 37,629 |
| 2024-04-01 | 36,100.00 | 38,550.00 | 36,100.00 | 37,600.00 | 35,462.09 | 52,960 |
| 2024-03-29 | 36,150.00 | 36,400.00 | 35,850.00 | 36,050.00 | 34,000.22 | 10,314 |
| 2024-03-28 | 35,500.00 | 36,950.00 | 35,450.00 | 36,500.00 | 34,424.63 | 24,393 |
| 2024-03-27 | 35,500.00 | 35,950.00 | 35,400.00 | 35,500.00 | 33,481.49 | 6,218 |
| 2024-03-26 | 35,450.00 | 36,100.00 | 35,450.00 | 35,700.00 | 33,670.12 | 24,676 |
| 2024-03-25 | 35,000.00 | 35,650.00 | 34,700.00 | 35,250.00 | 33,245.71 | 19,247 |
| 2024-03-22 | 34,350.00 | 35,400.00 | 34,000.00 | 34,850.00 | 32,868.45 | 18,364 |
| 2024-03-21 | 34,050.00 | 34,350.00 | 33,700.00 | 34,000.00 | 32,066.78 | 11,079 |
| 2024-03-20 | 34,000.00 | 34,600.00 | 33,500.00 | 33,800.00 | 31,878.15 | 24,889 |
| 2024-03-19 | 34,350.00 | 34,900.00 | 33,850.00 | 33,850.00 | 31,925.31 | 7,972 |
| 2024-03-18 | 34,450.00 | 35,150.00 | 34,150.00 | 34,350.00 | 32,396.88 | 22,210 |
| 2024-03-15 | 35,200.00 | 35,650.00 | 34,000.00 | 34,000.00 | 32,066.78 | 21,909 |
| 2024-03-14 | 34,700.00 | 35,400.00 | 34,600.00 | 35,050.00 | 33,057.08 | 3,899 |
| 2024-03-13 | 34,950.00 | 35,100.00 | 34,600.00 | 34,850.00 | 32,868.45 | 7,802 |
| 2024-03-12 | 35,150.00 | 35,400.00 | 34,700.00 | 34,950.00 | 32,962.76 | 4,744 |
| 2024-03-11 | 34,200.00 | 35,400.00 | 34,200.00 | 35,400.00 | 33,387.18 | 9,855 |
| 2024-03-08 | 34,300.00 | 34,650.00 | 34,050.00 | 34,200.00 | 32,255.41 | 5,923 |
| 2024-03-07 | 34,600.00 | 34,900.00 | 34,050.00 | 34,300.00 | 32,349.72 | 6,359 |
| 2024-03-06 | 34,750.00 | 35,000.00 | 34,500.00 | 34,600.00 | 32,632.66 | 10,776 |
| 2024-03-05 | 35,600.00 | 36,100.00 | 34,650.00 | 34,750.00 | 32,774.14 | 23,596 |
| 2024-03-04 | 36,950.00 | 36,950.00 | 35,700.00 | 35,900.00 | 33,858.75 | 13,741 |
| 2024-02-29 | 37,300.00 | 37,300.00 | 36,500.00 | 36,950.00 | 34,849.04 | 6,283 |
| 2024-02-28 | 37,250.00 | 37,450.00 | 37,000.00 | 37,300.00 | 35,179.14 | 3,004 |
| 2024-02-27 | 38,000.00 | 38,250.00 | 37,050.00 | 37,250.00 | 35,131.99 | 10,189 |
| 2024-02-26 | 38,500.00 | 38,800.00 | 37,750.00 | 38,000.00 | 35,839.34 | 5,025 |
| 2024-02-23 | 38,100.00 | 38,600.00 | 37,750.00 | 38,250.00 | 36,075.13 | 23,247 |
| 2024-02-22 | 37,800.00 | 38,150.00 | 37,600.00 | 37,800.00 | 35,650.71 | 6,160 |
| 2024-02-21 | 37,200.00 | 38,100.00 | 37,100.00 | 37,800.00 | 35,650.71 | 12,893 |
| 2024-02-20 | 38,500.00 | 38,750.00 | 37,600.00 | 38,100.00 | 35,933.66 | 17,084 |
| 2024-02-19 | 38,900.00 | 38,900.00 | 37,650.00 | 38,500.00 | 36,310.91 | 43,199 |
| 2024-02-16 | 38,000.00 | 38,400.00 | 37,500.00 | 38,200.00 | 36,027.97 | 43,052 |
| 2024-02-15 | 37,100.00 | 38,200.00 | 37,100.00 | 37,750.00 | 35,603.56 | 40,232 |
| 2024-02-14 | 37,600.00 | 37,900.00 | 36,700.00 | 37,050.00 | 34,943.36 | 41,419 |
| 2024-02-13 | 37,200.00 | 38,100.00 | 36,150.00 | 37,800.00 | 35,650.71 | 40,593 |
| 2024-02-08 | 36,800.00 | 37,350.00 | 36,650.00 | 37,050.00 | 34,943.36 | 18,005 |
| 2024-02-07 | 36,200.00 | 36,950.00 | 36,000.00 | 36,600.00 | 34,518.95 | 14,105 |
| 2024-02-06 | 34,700.00 | 36,750.00 | 34,700.00 | 36,250.00 | 34,188.85 | 15,038 |
| 2024-02-05 | 35,600.00 | 35,700.00 | 34,500.00 | 35,550.00 | 33,528.65 | 11,050 |
| 2024-02-02 | 34,300.00 | 35,450.00 | 34,300.00 | 35,400.00 | 33,387.18 | 5,580 |
| 2024-02-01 | 33,350.00 | 34,350.00 | 32,700.00 | 34,350.00 | 32,396.88 | 20,522 |
| 2024-01-31 | 36,600.00 | 36,600.00 | 32,700.00 | 32,900.00 | 31,029.33 | 31,076 |
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.