Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 44,600.00 | 44,800.00 | 43,800.00 | 43,950.00 | 42,829.88 | 21,848 |
| 2025-07-23 | 45,000.00 | 45,450.00 | 43,800.00 | 44,700.00 | 43,560.77 | 26,381 |
| 2025-07-22 | 45,100.00 | 45,500.00 | 44,750.00 | 44,900.00 | 43,755.67 | 20,312 |
| 2025-07-21 | 44,000.00 | 45,250.00 | 43,950.00 | 45,000.00 | 43,853.12 | 26,429 |
| 2025-07-18 | 45,350.00 | 45,400.00 | 44,000.00 | 44,500.00 | 43,365.86 | 43,064 |
| 2025-07-17 | 46,250.00 | 46,250.00 | 44,550.00 | 45,400.00 | 44,242.93 | 26,510 |
| 2025-07-16 | 47,000.00 | 47,150.00 | 45,000.00 | 45,450.00 | 44,291.65 | 31,386 |
| 2025-07-15 | 46,650.00 | 46,800.00 | 45,550.00 | 46,600.00 | 45,412.34 | 57,979 |
| 2025-07-14 | 44,500.00 | 46,550.00 | 44,200.00 | 46,300.00 | 45,119.99 | 149,029 |
| 2025-07-11 | 44,300.00 | 44,550.00 | 43,450.00 | 43,800.00 | 42,683.71 | 34,880 |
| 2025-07-10 | 43,700.00 | 44,900.00 | 43,250.00 | 44,250.00 | 43,122.24 | 62,347 |
| 2025-07-09 | 42,900.00 | 43,750.00 | 42,900.00 | 43,650.00 | 42,537.53 | 24,551 |
| 2025-07-08 | 43,300.00 | 43,700.00 | 42,150.00 | 43,400.00 | 42,293.90 | 68,326 |
| 2025-07-07 | 43,600.00 | 43,900.00 | 42,700.00 | 43,500.00 | 42,391.35 | 37,549 |
| 2025-07-04 | 45,300.00 | 45,300.00 | 43,500.00 | 43,600.00 | 42,488.80 | 33,037 |
| 2025-07-03 | 44,900.00 | 45,600.00 | 44,350.00 | 45,350.00 | 44,194.20 | 36,489 |
| 2025-07-02 | 45,900.00 | 45,900.00 | 44,150.00 | 44,900.00 | 43,755.67 | 37,505 |
| 2025-07-01 | 45,100.00 | 45,900.00 | 44,700.00 | 45,750.00 | 44,584.01 | 36,249 |
| 2025-06-30 | 43,500.00 | 45,000.00 | 43,500.00 | 44,550.00 | 43,414.59 | 18,259 |
| 2025-06-27 | 44,650.00 | 44,700.00 | 43,250.00 | 43,400.00 | 42,293.90 | 38,298 |
| 2025-06-26 | 46,150.00 | 46,150.00 | 43,650.00 | 44,300.00 | 43,170.96 | 42,121 |
| 2025-06-25 | 48,350.00 | 48,350.00 | 45,500.00 | 45,950.00 | 44,778.91 | 53,583 |
| 2025-06-24 | 47,800.00 | 48,700.00 | 47,200.00 | 48,350.00 | 47,117.74 | 32,466 |
| 2025-06-23 | 46,800.00 | 47,700.00 | 45,550.00 | 47,350.00 | 46,143.23 | 53,721 |
| 2025-06-20 | 45,000.00 | 47,750.00 | 45,000.00 | 47,750.00 | 46,533.03 | 89,172 |
| 2025-06-19 | 43,850.00 | 44,950.00 | 43,600.00 | 43,850.00 | 42,732.43 | 27,550 |
| 2025-06-18 | 43,900.00 | 44,000.00 | 42,800.00 | 43,850.00 | 42,732.43 | 25,224 |
| 2025-06-17 | 43,900.00 | 44,100.00 | 43,400.00 | 43,950.00 | 42,829.88 | 26,982 |
| 2025-06-16 | 43,550.00 | 44,500.00 | 43,550.00 | 44,100.00 | 42,976.06 | 18,353 |
| 2025-06-13 | 46,100.00 | 46,100.00 | 43,650.00 | 43,850.00 | 42,732.43 | 62,490 |
| 2025-06-12 | 45,650.00 | 46,100.00 | 44,900.00 | 46,100.00 | 44,925.09 | 25,095 |
| 2025-06-11 | 46,400.00 | 46,900.00 | 45,050.00 | 45,600.00 | 44,437.83 | 43,644 |
| 2025-06-10 | 46,950.00 | 47,100.00 | 45,800.00 | 46,400.00 | 45,217.44 | 31,845 |
| 2025-06-09 | 47,000.00 | 48,050.00 | 46,350.00 | 46,950.00 | 45,753.42 | 66,317 |
| 2025-06-05 | 45,000.00 | 46,950.00 | 45,000.00 | 46,200.00 | 45,022.54 | 48,599 |
| 2025-06-04 | 44,450.00 | 45,550.00 | 44,300.00 | 45,000.00 | 43,853.12 | 52,256 |
| 2025-06-02 | 45,000.00 | 46,650.00 | 44,050.00 | 44,400.00 | 43,268.41 | 71,045 |
| 2025-05-30 | 42,450.00 | 45,500.00 | 42,300.00 | 44,100.00 | 42,976.06 | 98,235 |
| 2025-05-29 | 40,600.00 | 42,450.00 | 39,800.00 | 42,450.00 | 41,368.11 | 44,600 |
| 2025-05-28 | 41,100.00 | 41,900.00 | 40,150.00 | 40,200.00 | 39,175.46 | 47,843 |
| 2025-05-27 | 40,000.00 | 41,400.00 | 40,000.00 | 40,750.00 | 39,711.44 | 27,606 |
| 2025-05-26 | 41,900.00 | 41,900.00 | 39,550.00 | 39,900.00 | 38,883.10 | 27,018 |
| 2025-05-23 | 38,250.00 | 41,500.00 | 38,250.00 | 40,450.00 | 39,419.08 | 78,077 |
| 2025-05-22 | 38,700.00 | 38,700.00 | 37,550.00 | 38,000.00 | 37,031.53 | 27,948 |
| 2025-05-21 | 38,150.00 | 39,200.00 | 38,150.00 | 38,900.00 | 37,908.59 | 12,656 |
| 2025-05-20 | 38,300.00 | 38,850.00 | 37,850.00 | 38,150.00 | 37,177.70 | 28,400 |
| 2025-05-19 | 38,450.00 | 39,000.00 | 38,150.00 | 38,300.00 | 37,323.88 | 10,357 |
| 2025-05-16 | 38,700.00 | 39,000.00 | 38,250.00 | 38,850.00 | 37,859.86 | 16,165 |
| 2025-05-15 | 39,050.00 | 39,150.00 | 38,450.00 | 38,700.00 | 37,713.68 | 14,773 |
| 2025-05-14 | 38,800.00 | 39,300.00 | 38,500.00 | 39,150.00 | 38,152.22 | 16,278 |
| 2025-05-13 | 37,850.00 | 38,800.00 | 37,850.00 | 38,800.00 | 37,811.14 | 14,452 |
| 2025-05-12 | 39,600.00 | 39,650.00 | 37,800.00 | 37,850.00 | 36,885.35 | 27,810 |
| 2025-05-09 | 39,700.00 | 39,700.00 | 39,000.00 | 39,350.00 | 38,347.12 | 51,507 |
| 2025-05-08 | 37,400.00 | 39,750.00 | 37,400.00 | 39,300.00 | 38,298.39 | 40,794 |
| 2025-05-07 | 38,250.00 | 38,250.00 | 37,350.00 | 37,800.00 | 36,836.62 | 8,747 |
| 2025-05-02 | 37,900.00 | 38,800.00 | 37,500.00 | 38,250.00 | 37,275.15 | 13,071 |
| 2025-04-30 | 38,400.00 | 38,700.00 | 37,800.00 | 37,900.00 | 36,934.07 | 20,912 |
| 2025-04-29 | 36,800.00 | 37,900.00 | 36,800.00 | 37,900.00 | 36,934.07 | 24,848 |
| 2025-04-28 | 36,650.00 | 37,550.00 | 36,650.00 | 36,800.00 | 35,862.11 | 31,733 |
| 2025-04-25 | 36,650.00 | 37,100.00 | 36,400.00 | 36,550.00 | 35,618.48 | 11,561 |
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.