Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 47,100.00 | 47,500.00 | 46,900.00 | 47,150.00 | 42,715.15 | 3,793 |
| 2022-08-26 | 48,400.00 | 48,800.00 | 48,050.00 | 48,400.00 | 43,847.57 | 4,484 |
| 2022-08-25 | 46,550.00 | 48,500.00 | 46,550.00 | 48,500.00 | 43,938.17 | 9,826 |
| 2022-08-24 | 47,100.00 | 47,400.00 | 46,250.00 | 46,550.00 | 42,171.58 | 16,451 |
| 2022-08-23 | 48,400.00 | 48,550.00 | 47,250.00 | 47,400.00 | 42,941.63 | 12,073 |
| 2022-08-22 | 48,650.00 | 49,100.00 | 47,900.00 | 48,350.00 | 43,802.28 | 6,699 |
| 2022-08-19 | 48,850.00 | 49,150.00 | 48,100.00 | 48,600.00 | 44,028.76 | 7,241 |
| 2022-08-18 | 48,750.00 | 48,850.00 | 48,050.00 | 48,850.00 | 44,255.25 | 3,982 |
| 2022-08-17 | 48,700.00 | 49,700.00 | 48,550.00 | 48,900.00 | 44,300.54 | 9,048 |
| 2022-08-16 | 49,000.00 | 49,000.00 | 48,550.00 | 48,950.00 | 44,345.84 | 4,001 |
| 2022-08-12 | 48,000.00 | 48,950.00 | 48,000.00 | 48,850.00 | 44,255.25 | 8,860 |
| 2022-08-11 | 47,800.00 | 48,450.00 | 47,800.00 | 48,150.00 | 43,621.09 | 7,499 |
| 2022-08-10 | 48,600.00 | 48,800.00 | 47,500.00 | 47,600.00 | 43,122.82 | 7,427 |
| 2022-08-09 | 48,300.00 | 48,600.00 | 47,600.00 | 48,300.00 | 43,756.98 | 8,251 |
| 2022-08-08 | 48,400.00 | 48,600.00 | 47,600.00 | 48,250.00 | 43,711.68 | 5,154 |
| 2022-08-05 | 48,300.00 | 48,800.00 | 48,000.00 | 48,650.00 | 44,074.06 | 5,471 |
| 2022-08-04 | 48,500.00 | 48,500.00 | 47,950.00 | 48,300.00 | 43,756.98 | 7,185 |
| 2022-08-03 | 47,650.00 | 48,250.00 | 47,500.00 | 48,250.00 | 43,711.68 | 5,078 |
| 2022-08-02 | 48,000.00 | 48,150.00 | 47,450.00 | 47,450.00 | 42,986.93 | 5,941 |
| 2022-08-01 | 48,500.00 | 48,500.00 | 47,650.00 | 47,950.00 | 43,439.90 | 4,854 |
| 2022-07-29 | 47,200.00 | 48,000.00 | 47,200.00 | 48,000.00 | 43,485.20 | 10,630 |
| 2022-07-28 | 49,400.00 | 50,500.00 | 46,850.00 | 47,200.00 | 42,760.44 | 24,633 |
| 2022-07-27 | 49,300.00 | 50,900.00 | 48,100.00 | 49,900.00 | 45,206.49 | 45,329 |
| 2022-07-26 | 49,600.00 | 49,600.00 | 49,100.00 | 49,350.00 | 44,708.22 | 3,191 |
| 2022-07-25 | 50,300.00 | 50,300.00 | 49,200.00 | 49,600.00 | 44,934.70 | 10,250 |
| 2022-07-22 | 49,500.00 | 50,700.00 | 49,200.00 | 50,300.00 | 45,568.86 | 12,173 |
| 2022-07-21 | 49,550.00 | 49,700.00 | 48,800.00 | 49,500.00 | 44,844.11 | 7,025 |
| 2022-07-20 | 49,350.00 | 49,650.00 | 48,550.00 | 49,400.00 | 44,753.51 | 16,950 |
| 2022-07-19 | 47,850.00 | 48,200.00 | 47,600.00 | 48,100.00 | 43,575.79 | 30,992 |
| 2022-07-18 | 47,100.00 | 48,350.00 | 47,050.00 | 47,850.00 | 43,349.31 | 11,638 |
| 2022-07-15 | 47,450.00 | 47,450.00 | 46,100.00 | 46,950.00 | 42,533.96 | 24,170 |
| 2022-07-14 | 48,050.00 | 49,600.00 | 47,300.00 | 47,350.00 | 42,896.33 | 50,817 |
| 2022-07-13 | 46,900.00 | 49,150.00 | 46,750.00 | 48,050.00 | 43,530.49 | 43,288 |
| 2022-07-12 | 48,500.00 | 48,500.00 | 46,650.00 | 47,200.00 | 42,760.44 | 31,254 |
| 2022-07-11 | 49,950.00 | 50,200.00 | 48,050.00 | 48,450.00 | 43,892.87 | 21,073 |
| 2022-07-08 | 51,700.00 | 51,700.00 | 49,750.00 | 49,800.00 | 45,115.89 | 13,550 |
| 2022-07-07 | 50,300.00 | 51,100.00 | 50,100.00 | 50,500.00 | 45,750.05 | 6,417 |
| 2022-07-06 | 50,100.00 | 50,900.00 | 49,700.00 | 50,000.00 | 45,297.08 | 18,490 |
| 2022-07-05 | 50,000.00 | 50,900.00 | 49,850.00 | 50,100.00 | 45,387.67 | 15,259 |
| 2022-07-04 | 51,300.00 | 51,900.00 | 49,850.00 | 50,000.00 | 45,297.08 | 3,536 |
| 2022-07-01 | 51,400.00 | 51,700.00 | 50,000.00 | 51,300.00 | 46,474.80 | 16,298 |
| 2022-06-30 | 54,400.00 | 54,400.00 | 50,700.00 | 50,800.00 | 46,021.83 | 16,691 |
| 2022-06-29 | 52,500.00 | 54,400.00 | 52,200.00 | 54,400.00 | 49,283.22 | 11,675 |
| 2022-06-28 | 54,500.00 | 54,500.00 | 52,600.00 | 52,900.00 | 47,924.31 | 5,008 |
| 2022-06-27 | 52,000.00 | 54,400.00 | 52,000.00 | 53,900.00 | 48,830.25 | 7,883 |
| 2022-06-24 | 50,400.00 | 53,300.00 | 50,400.00 | 51,900.00 | 47,018.37 | 8,772 |
| 2022-06-23 | 52,300.00 | 53,500.00 | 51,000.00 | 51,000.00 | 46,203.02 | 19,031 |
| 2022-06-22 | 57,200.00 | 58,500.00 | 52,500.00 | 52,600.00 | 47,652.53 | 14,973 |
| 2022-06-21 | 57,600.00 | 58,700.00 | 57,600.00 | 58,000.00 | 52,544.61 | 4,103 |
| 2022-06-20 | 59,500.00 | 59,700.00 | 57,700.00 | 58,600.00 | 53,088.18 | 6,669 |
| 2022-06-17 | 55,400.00 | 59,400.00 | 55,400.00 | 59,400.00 | 53,812.93 | 11,845 |
| 2022-06-16 | 59,100.00 | 60,100.00 | 58,000.00 | 58,400.00 | 52,906.99 | 5,811 |
| 2022-06-15 | 60,400.00 | 61,200.00 | 58,800.00 | 58,800.00 | 53,269.37 | 10,733 |
| 2022-06-14 | 61,400.00 | 62,100.00 | 60,700.00 | 61,000.00 | 55,262.44 | 7,309 |
| 2022-06-13 | 63,800.00 | 64,700.00 | 62,600.00 | 62,600.00 | 56,711.94 | 13,965 |
| 2022-06-10 | 65,800.00 | 65,800.00 | 65,300.00 | 65,500.00 | 59,339.17 | 2,777 |
| 2022-06-09 | 67,400.00 | 67,800.00 | 65,500.00 | 66,000.00 | 59,792.15 | 11,045 |
| 2022-06-08 | 68,000.00 | 68,000.00 | 67,200.00 | 67,400.00 | 61,060.46 | 3,519 |
| 2022-06-07 | 68,700.00 | 68,700.00 | 67,500.00 | 67,700.00 | 61,332.25 | 9,151 |
| 2022-06-03 | 67,900.00 | 68,800.00 | 67,900.00 | 68,500.00 | 62,057.00 | 5,119 |
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.