Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 67,400.00 | 68,000.00 | 67,100.00 | 67,600.00 | 61,241.65 | 3,020 |
| 2022-05-31 | 68,400.00 | 68,900.00 | 67,300.00 | 67,300.00 | 60,969.87 | 15,721 |
| 2022-05-30 | 67,700.00 | 68,700.00 | 67,200.00 | 68,400.00 | 61,966.41 | 3,560 |
| 2022-05-27 | 67,400.00 | 67,700.00 | 67,100.00 | 67,200.00 | 60,879.28 | 2,099 |
| 2022-05-26 | 67,700.00 | 67,900.00 | 67,300.00 | 67,300.00 | 60,969.87 | 1,964 |
| 2022-05-25 | 67,800.00 | 68,000.00 | 67,500.00 | 67,700.00 | 61,332.25 | 1,964 |
| 2022-05-24 | 68,200.00 | 68,300.00 | 67,500.00 | 67,800.00 | 61,422.84 | 2,293 |
| 2022-05-23 | 67,600.00 | 68,600.00 | 67,300.00 | 68,200.00 | 61,785.22 | 5,461 |
| 2022-05-20 | 68,100.00 | 68,500.00 | 67,700.00 | 68,100.00 | 61,694.62 | 5,184 |
| 2022-05-19 | 68,200.00 | 68,900.00 | 67,800.00 | 68,000.00 | 61,604.03 | 3,632 |
| 2022-05-18 | 69,300.00 | 69,700.00 | 68,500.00 | 69,100.00 | 62,600.56 | 6,171 |
| 2022-05-17 | 70,600.00 | 70,600.00 | 68,900.00 | 69,300.00 | 62,781.75 | 9,892 |
| 2022-05-16 | 70,800.00 | 71,900.00 | 70,100.00 | 70,600.00 | 63,959.48 | 2,379 |
| 2022-05-13 | 70,700.00 | 70,700.00 | 70,000.00 | 70,400.00 | 63,778.29 | 2,862 |
| 2022-05-12 | 71,400.00 | 72,500.00 | 70,100.00 | 70,100.00 | 63,506.51 | 5,492 |
| 2022-05-11 | 71,400.00 | 74,200.00 | 71,400.00 | 72,900.00 | 66,043.14 | 3,272 |
| 2022-05-10 | 70,600.00 | 72,500.00 | 68,500.00 | 72,500.00 | 65,680.77 | 8,841 |
| 2022-05-09 | 72,500.00 | 72,500.00 | 71,000.00 | 71,100.00 | 64,412.45 | 3,079 |
| 2022-05-06 | 72,300.00 | 73,100.00 | 72,000.00 | 72,500.00 | 65,680.77 | 3,448 |
| 2022-05-04 | 74,000.00 | 74,300.00 | 73,000.00 | 73,100.00 | 66,224.33 | 3,884 |
| 2022-05-03 | 75,600.00 | 75,800.00 | 74,200.00 | 74,400.00 | 67,402.05 | 4,902 |
| 2022-05-02 | 74,600.00 | 76,900.00 | 73,800.00 | 75,900.00 | 68,760.97 | 17,841 |
| 2022-04-29 | 75,400.00 | 77,000.00 | 75,100.00 | 75,900.00 | 68,760.97 | 16,607 |
| 2022-04-28 | 71,800.00 | 75,000.00 | 71,600.00 | 74,600.00 | 67,583.24 | 34,591 |
| 2022-04-27 | 71,000.00 | 71,700.00 | 70,000.00 | 71,000.00 | 64,321.85 | 6,751 |
| 2022-04-26 | 71,700.00 | 71,700.00 | 70,200.00 | 71,500.00 | 64,774.82 | 10,135 |
| 2022-04-25 | 73,500.00 | 75,000.00 | 71,000.00 | 71,000.00 | 64,321.85 | 28,001 |
| 2022-04-22 | 75,600.00 | 75,900.00 | 75,000.00 | 75,800.00 | 68,670.37 | 6,635 |
| 2022-04-21 | 77,800.00 | 78,000.00 | 75,500.00 | 76,500.00 | 69,304.53 | 20,872 |
| 2022-04-20 | 77,900.00 | 77,900.00 | 76,500.00 | 77,800.00 | 70,482.26 | 9,958 |
| 2022-04-19 | 77,100.00 | 77,600.00 | 75,800.00 | 77,600.00 | 70,301.07 | 16,188 |
| 2022-04-18 | 77,000.00 | 78,700.00 | 76,300.00 | 77,000.00 | 69,757.50 | 21,366 |
| 2022-04-15 | 76,700.00 | 77,300.00 | 76,300.00 | 76,700.00 | 69,485.72 | 16,882 |
| 2022-04-14 | 76,500.00 | 77,300.00 | 75,900.00 | 76,600.00 | 69,395.13 | 12,451 |
| 2022-04-13 | 76,400.00 | 76,500.00 | 75,500.00 | 76,400.00 | 69,213.94 | 7,254 |
| 2022-04-12 | 76,200.00 | 76,500.00 | 75,400.00 | 75,900.00 | 68,760.97 | 5,035 |
| 2022-04-11 | 75,400.00 | 76,300.00 | 75,100.00 | 75,800.00 | 68,670.37 | 4,583 |
| 2022-04-08 | 76,100.00 | 76,400.00 | 74,700.00 | 75,400.00 | 68,308.00 | 5,993 |
| 2022-04-07 | 77,000.00 | 77,900.00 | 75,500.00 | 75,500.00 | 68,398.59 | 10,047 |
| 2022-04-06 | 78,200.00 | 78,900.00 | 77,700.00 | 77,700.00 | 70,391.66 | 16,659 |
| 2022-04-05 | 78,900.00 | 79,100.00 | 78,000.00 | 79,100.00 | 71,659.98 | 11,466 |
| 2022-04-04 | 79,600.00 | 79,700.00 | 78,800.00 | 79,300.00 | 71,841.17 | 13,202 |
| 2022-04-01 | 78,900.00 | 79,800.00 | 78,300.00 | 79,200.00 | 71,750.57 | 37,500 |
| 2022-03-31 | 79,300.00 | 79,500.00 | 78,900.00 | 79,500.00 | 72,022.36 | 10,940 |
| 2022-03-30 | 79,200.00 | 79,400.00 | 78,700.00 | 79,400.00 | 71,931.76 | 10,656 |
| 2022-03-29 | 78,300.00 | 79,600.00 | 78,300.00 | 79,200.00 | 71,750.57 | 37,544 |
| 2022-03-28 | 79,000.00 | 79,000.00 | 77,500.00 | 78,700.00 | 71,297.60 | 4,316 |
| 2022-03-25 | 79,200.00 | 79,400.00 | 78,200.00 | 79,000.00 | 71,569.39 | 13,582 |
| 2022-03-24 | 78,300.00 | 79,200.00 | 77,800.00 | 79,200.00 | 71,750.57 | 11,489 |
| 2022-03-23 | 78,800.00 | 79,200.00 | 78,300.00 | 79,000.00 | 71,569.39 | 10,730 |
| 2022-03-22 | 78,000.00 | 78,800.00 | 77,600.00 | 78,800.00 | 71,388.20 | 19,284 |
| 2022-03-21 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 70,935.23 | 0 |
| 2022-03-18 | 78,200.00 | 78,300.00 | 76,600.00 | 78,300.00 | 70,935.23 | 43,173 |
| 2022-03-17 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 70,663.44 | 0 |
| 2022-03-16 | 77,500.00 | 78,500.00 | 76,900.00 | 78,000.00 | 70,663.44 | 12,023 |
| 2022-03-15 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 70,210.47 | 0 |
| 2022-03-14 | 78,600.00 | 78,600.00 | 75,300.00 | 77,500.00 | 70,210.47 | 12,836 |
| 2022-03-11 | 78,400.00 | 79,500.00 | 78,300.00 | 79,300.00 | 71,841.17 | 10,102 |
| 2022-03-10 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 70,663.44 | 0 |
| 2022-03-08 | 77,300.00 | 78,200.00 | 77,100.00 | 78,000.00 | 70,663.44 | 10,204 |
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.