Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 46,950.00 | 46,950.00 | 44,850.00 | 45,000.00 | 40,767.37 | 5,075 |
| 2022-11-18 | 47,000.00 | 47,350.00 | 46,550.00 | 46,800.00 | 42,398.07 | 6,676 |
| 2022-11-17 | 47,800.00 | 48,100.00 | 47,000.00 | 47,300.00 | 42,851.04 | 4,534 |
| 2022-11-16 | 49,000.00 | 49,350.00 | 47,800.00 | 47,800.00 | 43,304.01 | 11,569 |
| 2022-11-15 | 47,450.00 | 49,800.00 | 47,450.00 | 48,850.00 | 44,255.25 | 14,796 |
| 2022-11-14 | 48,500.00 | 49,500.00 | 47,400.00 | 47,450.00 | 42,986.93 | 16,875 |
| 2022-11-13 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | 43,168.12 | 0 |
| 2022-11-11 | 48,000.00 | 48,950.00 | 46,850.00 | 47,650.00 | 43,168.12 | 24,675 |
| 2022-11-10 | 45,600.00 | 46,400.00 | 44,800.00 | 46,250.00 | 41,899.80 | 25,268 |
| 2022-11-09 | 44,900.00 | 46,400.00 | 44,200.00 | 45,600.00 | 41,310.94 | 36,812 |
| 2022-11-08 | 41,850.00 | 52,500.00 | 41,500.00 | 44,650.00 | 40,450.29 | 175,244 |
| 2022-11-07 | 41,600.00 | 41,900.00 | 39,750.00 | 41,650.00 | 37,732.47 | 16,515 |
| 2022-11-04 | 38,100.00 | 42,650.00 | 37,650.00 | 41,400.00 | 37,505.98 | 37,693 |
| 2022-11-03 | 39,050.00 | 39,050.00 | 37,450.00 | 38,100.00 | 34,516.37 | 12,959 |
| 2022-11-02 | 38,550.00 | 40,100.00 | 38,100.00 | 39,100.00 | 35,422.32 | 20,562 |
| 2022-11-01 | 37,000.00 | 41,500.00 | 36,800.00 | 38,300.00 | 34,697.56 | 32,183 |
| 2022-10-31 | 36,000.00 | 36,850.00 | 35,700.00 | 36,800.00 | 33,338.65 | 9,096 |
| 2022-10-28 | 36,000.00 | 36,550.00 | 35,300.00 | 36,000.00 | 32,613.90 | 10,998 |
| 2022-10-27 | 35,900.00 | 36,450.00 | 35,600.00 | 36,350.00 | 32,930.98 | 4,113 |
| 2022-10-26 | 37,200.00 | 37,200.00 | 35,500.00 | 35,550.00 | 32,206.22 | 7,992 |
| 2022-10-25 | 37,600.00 | 37,650.00 | 36,750.00 | 36,800.00 | 33,338.65 | 4,712 |
| 2022-10-24 | 37,500.00 | 38,400.00 | 37,450.00 | 37,500.00 | 33,972.81 | 6,790 |
| 2022-10-21 | 38,400.00 | 38,400.00 | 37,500.00 | 37,800.00 | 34,244.59 | 6,744 |
| 2022-10-20 | 38,600.00 | 38,600.00 | 37,550.00 | 38,600.00 | 34,969.35 | 5,569 |
| 2022-10-19 | 38,450.00 | 39,000.00 | 38,350.00 | 38,600.00 | 34,969.35 | 3,727 |
| 2022-10-18 | 38,300.00 | 39,100.00 | 38,100.00 | 38,350.00 | 34,742.86 | 4,368 |
| 2022-10-17 | 38,600.00 | 38,600.00 | 37,500.00 | 37,950.00 | 34,380.48 | 7,428 |
| 2022-10-14 | 37,300.00 | 38,800.00 | 37,300.00 | 38,600.00 | 34,969.35 | 10,037 |
| 2022-10-13 | 37,450.00 | 37,750.00 | 36,800.00 | 37,150.00 | 33,655.73 | 8,350 |
| 2022-10-12 | 37,350.00 | 38,450.00 | 36,750.00 | 38,000.00 | 34,425.78 | 13,673 |
| 2022-10-11 | 40,900.00 | 40,900.00 | 38,050.00 | 38,050.00 | 34,471.08 | 23,934 |
| 2022-10-07 | 42,200.00 | 42,650.00 | 41,050.00 | 41,100.00 | 37,234.20 | 13,030 |
| 2022-10-06 | 41,150.00 | 43,750.00 | 41,150.00 | 42,450.00 | 38,457.22 | 12,389 |
| 2022-10-05 | 43,500.00 | 43,500.00 | 40,700.00 | 41,500.00 | 37,596.58 | 8,311 |
| 2022-10-04 | 42,200.00 | 42,500.00 | 41,900.00 | 42,200.00 | 38,230.74 | 3,147 |
| 2022-09-30 | 42,600.00 | 42,750.00 | 41,500.00 | 42,000.00 | 38,049.55 | 10,574 |
| 2022-09-29 | 43,900.00 | 44,700.00 | 42,100.00 | 42,800.00 | 38,774.30 | 7,276 |
| 2022-09-28 | 44,800.00 | 45,950.00 | 43,400.00 | 43,700.00 | 39,589.65 | 10,584 |
| 2022-09-27 | 42,350.00 | 45,300.00 | 42,350.00 | 44,850.00 | 40,631.48 | 14,920 |
| 2022-09-26 | 44,250.00 | 44,250.00 | 42,700.00 | 43,450.00 | 39,363.16 | 7,928 |
| 2022-09-23 | 46,100.00 | 46,350.00 | 43,350.00 | 44,250.00 | 40,087.92 | 16,945 |
| 2022-09-22 | 47,150.00 | 47,150.00 | 45,850.00 | 46,100.00 | 41,763.91 | 5,282 |
| 2022-09-21 | 47,300.00 | 48,900.00 | 47,150.00 | 47,200.00 | 42,760.44 | 10,335 |
| 2022-09-20 | 47,050.00 | 47,500.00 | 46,550.00 | 47,400.00 | 42,941.63 | 4,619 |
| 2022-09-19 | 48,800.00 | 48,800.00 | 46,650.00 | 47,050.00 | 42,624.55 | 10,723 |
| 2022-09-18 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 44,209.95 | 0 |
| 2022-09-16 | 46,700.00 | 48,800.00 | 46,150.00 | 48,800.00 | 44,209.95 | 26,753 |
| 2022-09-15 | 46,250.00 | 47,200.00 | 46,250.00 | 46,800.00 | 42,398.07 | 20,275 |
| 2022-09-14 | 45,800.00 | 46,600.00 | 45,700.00 | 46,200.00 | 41,854.50 | 4,422 |
| 2022-09-13 | 46,500.00 | 47,350.00 | 46,000.00 | 47,000.00 | 42,579.26 | 6,851 |
| 2022-09-08 | 46,650.00 | 46,650.00 | 45,350.00 | 45,750.00 | 41,446.83 | 12,510 |
| 2022-09-07 | 46,900.00 | 47,150.00 | 45,700.00 | 45,850.00 | 41,537.42 | 5,796 |
| 2022-09-06 | 46,350.00 | 47,400.00 | 46,350.00 | 46,900.00 | 42,488.66 | 5,067 |
| 2022-09-05 | 47,000.00 | 47,550.00 | 46,250.00 | 46,250.00 | 41,899.80 | 4,965 |
| 2022-09-04 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 42,851.04 | 0 |
| 2022-09-02 | 46,800.00 | 47,750.00 | 46,800.00 | 47,300.00 | 42,851.04 | 10,068 |
| 2022-09-01 | 47,850.00 | 47,850.00 | 46,550.00 | 46,850.00 | 42,443.36 | 11,996 |
| 2022-08-31 | 48,700.00 | 48,700.00 | 47,250.00 | 47,550.00 | 43,077.52 | 20,181 |
| 2022-08-30 | 47,150.00 | 49,000.00 | 46,950.00 | 49,000.00 | 44,391.14 | 4,638 |
| 2022-08-29 | 47,100.00 | 47,500.00 | 46,900.00 | 47,150.00 | 42,715.15 | 3,793 |
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.