Amorepacific Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 34,000.00 | 34,500.00 | 33,200.00 | 34,150.00 | 32,208.25 | 12,325 |
| 2024-10-25 | 34,450.00 | 34,500.00 | 33,150.00 | 33,500.00 | 31,595.21 | 18,495 |
| 2024-10-24 | 34,500.00 | 34,600.00 | 34,250.00 | 34,450.00 | 32,491.19 | 3,719 |
| 2024-10-23 | 34,500.00 | 34,750.00 | 34,250.00 | 34,500.00 | 32,538.35 | 6,729 |
| 2024-10-22 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 32,491.19 | 7,771 |
| 2024-10-21 | 34,650.00 | 34,850.00 | 34,600.00 | 34,850.00 | 32,868.45 | 4,468 |
| 2024-10-18 | 34,250.00 | 34,650.00 | 34,250.00 | 34,650.00 | 32,679.82 | 8,723 |
| 2024-10-17 | 34,050.00 | 34,600.00 | 34,050.00 | 34,150.00 | 32,208.25 | 5,208 |
| 2024-10-16 | 34,700.00 | 34,750.00 | 33,950.00 | 34,050.00 | 32,113.94 | 23,326 |
| 2024-10-15 | 35,200.00 | 35,250.00 | 34,650.00 | 34,800.00 | 32,821.29 | 27,862 |
| 2024-10-14 | 36,500.00 | 36,500.00 | 34,750.00 | 35,200.00 | 33,198.55 | 48,350 |
| 2024-10-11 | 37,100.00 | 37,100.00 | 36,500.00 | 36,650.00 | 34,566.10 | 7,291 |
| 2024-10-10 | 36,500.00 | 37,200.00 | 36,350.00 | 37,100.00 | 34,990.52 | 15,192 |
| 2024-10-08 | 37,300.00 | 37,300.00 | 36,250.00 | 36,300.00 | 34,236.00 | 19,495 |
| 2024-10-07 | 37,150.00 | 37,500.00 | 36,550.00 | 37,300.00 | 35,179.14 | 13,064 |
| 2024-10-04 | 38,600.00 | 38,600.00 | 36,550.00 | 37,150.00 | 35,037.67 | 24,951 |
| 2024-10-02 | 40,400.00 | 40,400.00 | 38,000.00 | 38,400.00 | 36,216.60 | 24,630 |
| 2024-09-30 | 40,700.00 | 41,250.00 | 38,500.00 | 40,100.00 | 37,819.94 | 14,058 |
| 2024-09-27 | 39,000.00 | 41,300.00 | 39,000.00 | 40,800.00 | 38,480.14 | 31,193 |
| 2024-09-26 | 39,450.00 | 39,700.00 | 38,250.00 | 38,600.00 | 36,405.23 | 21,806 |
| 2024-09-25 | 37,250.00 | 40,650.00 | 37,000.00 | 39,400.00 | 37,159.74 | 101,195 |
| 2024-09-24 | 36,800.00 | 37,100.00 | 36,200.00 | 36,900.00 | 34,801.89 | 20,597 |
| 2024-09-23 | 36,950.00 | 37,200.00 | 36,400.00 | 36,750.00 | 34,660.42 | 24,328 |
| 2024-09-20 | 38,250.00 | 38,350.00 | 36,800.00 | 36,850.00 | 34,754.73 | 45,476 |
| 2024-09-19 | 38,100.00 | 38,450.00 | 37,100.00 | 38,250.00 | 36,075.13 | 37,374 |
| 2024-09-13 | 39,700.00 | 39,700.00 | 37,700.00 | 38,050.00 | 35,886.50 | 25,947 |
| 2024-09-12 | 38,900.00 | 40,250.00 | 38,750.00 | 40,200.00 | 37,914.25 | 35,607 |
| 2024-09-11 | 37,700.00 | 39,300.00 | 37,700.00 | 38,950.00 | 36,735.33 | 23,664 |
| 2024-09-10 | 38,800.00 | 39,050.00 | 37,650.00 | 38,050.00 | 35,886.50 | 12,592 |
| 2024-09-09 | 35,800.00 | 38,550.00 | 35,750.00 | 38,400.00 | 36,216.60 | 36,771 |
| 2024-09-06 | 36,800.00 | 37,400.00 | 35,850.00 | 36,650.00 | 34,566.10 | 45,193 |
| 2024-09-05 | 36,200.00 | 37,050.00 | 36,150.00 | 36,950.00 | 34,849.04 | 27,028 |
| 2024-09-04 | 36,400.00 | 36,600.00 | 35,500.00 | 36,150.00 | 34,094.53 | 18,095 |
| 2024-09-03 | 36,600.00 | 37,450.00 | 36,350.00 | 37,000.00 | 34,896.20 | 22,686 |
| 2024-09-02 | 36,600.00 | 36,800.00 | 36,150.00 | 36,550.00 | 34,471.79 | 17,589 |
| 2024-08-30 | 36,050.00 | 36,450.00 | 35,700.00 | 36,200.00 | 34,141.69 | 23,055 |
| 2024-08-29 | 35,900.00 | 36,250.00 | 35,300.00 | 36,050.00 | 34,000.22 | 18,804 |
| 2024-08-28 | 35,400.00 | 36,150.00 | 35,300.00 | 35,900.00 | 33,858.75 | 25,741 |
| 2024-08-27 | 35,400.00 | 35,650.00 | 34,800.00 | 35,200.00 | 33,198.55 | 49,500 |
| 2024-08-26 | 36,200.00 | 36,200.00 | 34,750.00 | 35,400.00 | 33,387.18 | 24,691 |
| 2024-08-23 | 36,100.00 | 36,150.00 | 35,600.00 | 36,000.00 | 33,953.06 | 9,799 |
| 2024-08-22 | 36,150.00 | 36,300.00 | 35,500.00 | 36,150.00 | 34,094.53 | 18,208 |
| 2024-08-21 | 35,550.00 | 35,950.00 | 35,550.00 | 35,950.00 | 33,905.90 | 9,389 |
| 2024-08-20 | 36,400.00 | 36,400.00 | 35,450.00 | 35,950.00 | 33,905.90 | 11,475 |
| 2024-08-19 | 36,100.00 | 36,700.00 | 35,350.00 | 35,950.00 | 33,905.90 | 35,972 |
| 2024-08-16 | 35,250.00 | 36,200.00 | 35,150.00 | 36,200.00 | 34,141.69 | 23,569 |
| 2024-08-14 | 35,150.00 | 35,450.00 | 34,400.00 | 34,950.00 | 32,962.76 | 29,755 |
| 2024-08-13 | 36,050.00 | 36,150.00 | 34,850.00 | 35,050.00 | 33,057.08 | 14,302 |
| 2024-08-12 | 36,050.00 | 36,400.00 | 35,250.00 | 35,600.00 | 33,575.80 | 19,050 |
| 2024-08-09 | 36,000.00 | 36,550.00 | 35,550.00 | 35,600.00 | 33,575.80 | 21,655 |
| 2024-08-08 | 36,600.00 | 36,950.00 | 35,550.00 | 35,850.00 | 33,811.59 | 45,511 |
| 2024-08-07 | 43,600.00 | 43,600.00 | 36,300.00 | 36,600.00 | 34,518.95 | 150,470 |
| 2024-08-06 | 46,450.00 | 48,600.00 | 46,450.00 | 46,550.00 | 43,903.19 | 24,143 |
| 2024-08-05 | 50,700.00 | 50,700.00 | 42,750.00 | 44,950.00 | 42,394.17 | 33,710 |
| 2024-08-02 | 50,800.00 | 51,000.00 | 49,400.00 | 50,700.00 | 47,817.23 | 14,908 |
| 2024-08-01 | 51,000.00 | 52,400.00 | 51,000.00 | 51,300.00 | 48,383.11 | 6,987 |
| 2024-07-31 | 50,000.00 | 52,100.00 | 50,000.00 | 51,900.00 | 48,949.00 | 23,708 |
| 2024-07-30 | 51,400.00 | 51,400.00 | 49,700.00 | 50,200.00 | 47,345.66 | 9,310 |
| 2024-07-29 | 48,200.00 | 51,400.00 | 47,750.00 | 51,400.00 | 48,477.43 | 19,188 |
| 2024-07-26 | 49,100.00 | 49,800.00 | 47,300.00 | 48,500.00 | 45,742.32 | 19,685 |
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.