Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 22,000.00 | 22,750.00 | 21,850.00 | 22,650.00 | 22,341.31 | 231,737 |
| 2025-04-28 | 21,900.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,502.90 | 79,433 |
| 2025-04-25 | 21,700.00 | 21,950.00 | 21,600.00 | 21,850.00 | 21,552.21 | 101,521 |
| 2025-04-24 | 21,150.00 | 21,900.00 | 21,150.00 | 21,700.00 | 21,404.26 | 164,234 |
| 2025-04-23 | 21,350.00 | 21,400.00 | 21,150.00 | 21,200.00 | 20,911.07 | 63,017 |
| 2025-04-22 | 21,300.00 | 21,450.00 | 21,000.00 | 21,100.00 | 20,812.44 | 59,599 |
| 2025-04-21 | 21,650.00 | 21,650.00 | 21,200.00 | 21,450.00 | 21,157.67 | 52,598 |
| 2025-04-18 | 21,450.00 | 21,650.00 | 21,250.00 | 21,400.00 | 21,108.35 | 85,082 |
| 2025-04-17 | 21,000.00 | 21,500.00 | 20,900.00 | 21,400.00 | 21,108.35 | 140,884 |
| 2025-04-16 | 20,600.00 | 21,300.00 | 20,550.00 | 21,000.00 | 20,713.80 | 181,739 |
| 2025-04-15 | 20,350.00 | 20,700.00 | 20,200.00 | 20,600.00 | 20,319.25 | 81,819 |
| 2025-04-14 | 20,350.00 | 20,500.00 | 20,200.00 | 20,350.00 | 20,072.66 | 72,359 |
| 2025-04-11 | 19,820.00 | 20,350.00 | 19,660.00 | 20,350.00 | 20,072.66 | 74,926 |
| 2025-04-10 | 19,730.00 | 20,100.00 | 19,550.00 | 20,100.00 | 19,826.06 | 190,134 |
| 2025-04-09 | 19,300.00 | 19,570.00 | 18,810.00 | 18,930.00 | 18,672.01 | 172,737 |
| 2025-04-08 | 20,250.00 | 20,250.00 | 19,590.00 | 19,610.00 | 19,342.74 | 127,304 |
| 2025-04-07 | 20,200.00 | 20,300.00 | 19,790.00 | 19,810.00 | 19,540.02 | 189,742 |
| 2025-04-04 | 20,300.00 | 20,950.00 | 20,000.00 | 20,950.00 | 20,664.48 | 145,241 |
| 2025-04-03 | 20,150.00 | 20,750.00 | 19,960.00 | 20,500.00 | 20,220.61 | 113,269 |
| 2025-04-02 | 20,700.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,565.84 | 225,643 |
| 2025-04-01 | 20,050.00 | 20,700.00 | 19,930.00 | 20,450.00 | 20,171.29 | 163,790 |
| 2025-03-31 | 20,350.00 | 20,400.00 | 19,650.00 | 20,000.00 | 19,727.43 | 211,160 |
| 2025-03-28 | 20,700.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,220.61 | 96,516 |
| 2025-03-27 | 20,950.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,319.25 | 160,843 |
| 2025-03-26 | 21,350.00 | 21,550.00 | 21,100.00 | 21,100.00 | 20,486.93 | 103,098 |
| 2025-03-25 | 21,450.00 | 21,600.00 | 21,100.00 | 21,250.00 | 20,632.58 | 95,112 |
| 2025-03-24 | 21,550.00 | 21,650.00 | 21,400.00 | 21,450.00 | 20,826.76 | 52,755 |
| 2025-03-21 | 21,400.00 | 21,750.00 | 21,350.00 | 21,400.00 | 20,778.22 | 150,628 |
| 2025-03-20 | 21,600.00 | 21,850.00 | 21,300.00 | 21,400.00 | 20,778.22 | 130,403 |
| 2025-03-19 | 21,550.00 | 21,700.00 | 21,400.00 | 21,450.00 | 20,826.76 | 84,840 |
| 2025-03-18 | 21,600.00 | 21,900.00 | 21,450.00 | 21,450.00 | 20,826.76 | 86,353 |
| 2025-03-17 | 21,600.00 | 21,750.00 | 21,400.00 | 21,600.00 | 20,972.41 | 111,090 |
| 2025-03-14 | 21,150.00 | 21,550.00 | 21,050.00 | 21,450.00 | 20,826.76 | 117,381 |
| 2025-03-13 | 21,800.00 | 21,850.00 | 21,050.00 | 21,200.00 | 20,584.03 | 349,040 |
| 2025-03-12 | 21,450.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,166.59 | 122,723 |
| 2025-03-11 | 21,400.00 | 21,800.00 | 21,400.00 | 21,500.00 | 20,875.31 | 185,523 |
| 2025-03-10 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,263.69 | 121,148 |
| 2025-03-07 | 21,900.00 | 22,650.00 | 21,850.00 | 22,350.00 | 21,700.61 | 238,869 |
| 2025-03-06 | 21,500.00 | 22,100.00 | 21,500.00 | 22,100.00 | 21,457.88 | 161,266 |
| 2025-03-05 | 21,150.00 | 21,550.00 | 21,150.00 | 21,450.00 | 20,826.76 | 151,079 |
| 2025-03-04 | 21,200.00 | 21,350.00 | 20,900.00 | 21,100.00 | 20,486.93 | 221,913 |
| 2025-02-28 | 21,800.00 | 22,050.00 | 21,200.00 | 21,200.00 | 20,584.03 | 389,062 |
| 2025-02-27 | 21,950.00 | 22,300.00 | 21,800.00 | 22,150.00 | 21,506.43 | 265,516 |
| 2025-02-26 | 22,050.00 | 22,150.00 | 21,700.00 | 22,000.00 | 21,360.78 | 179,640 |
| 2025-02-25 | 22,150.00 | 22,250.00 | 21,900.00 | 22,150.00 | 21,506.43 | 146,696 |
| 2025-02-24 | 21,900.00 | 22,150.00 | 21,700.00 | 22,100.00 | 21,457.88 | 127,290 |
| 2025-02-21 | 22,450.00 | 22,450.00 | 21,950.00 | 22,100.00 | 21,457.88 | 210,078 |
| 2025-02-20 | 22,500.00 | 22,650.00 | 21,950.00 | 22,400.00 | 21,749.16 | 534,761 |
| 2025-02-19 | 21,550.00 | 22,000.00 | 21,450.00 | 21,900.00 | 21,263.69 | 206,575 |
| 2025-02-18 | 22,000.00 | 22,050.00 | 21,400.00 | 21,500.00 | 20,875.31 | 203,058 |
| 2025-02-17 | 22,000.00 | 22,100.00 | 21,600.00 | 21,900.00 | 21,263.69 | 85,556 |
| 2025-02-14 | 21,700.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,263.69 | 167,082 |
| 2025-02-13 | 21,750.00 | 21,800.00 | 20,900.00 | 21,550.00 | 20,923.86 | 200,107 |
| 2025-02-12 | 21,750.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,020.95 | 177,529 |
| 2025-02-11 | 21,750.00 | 21,900.00 | 21,500.00 | 21,550.00 | 20,923.86 | 184,910 |
| 2025-02-10 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,069.50 | 214,025 |
| 2025-02-07 | 23,750.00 | 23,750.00 | 21,800.00 | 22,000.00 | 21,360.78 | 547,488 |
| 2025-02-06 | 23,200.00 | 23,650.00 | 22,750.00 | 23,400.00 | 22,720.11 | 229,088 |
| 2025-02-05 | 23,500.00 | 23,750.00 | 22,950.00 | 22,950.00 | 22,283.18 | 82,892 |
| 2025-02-04 | 23,300.00 | 23,900.00 | 22,950.00 | 23,150.00 | 22,477.37 | 128,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 400.0000 KRW |
| 2025-03-27 | 330.0000 KRW |
| 2023-12-27 | 245.0000 KRW |
| 2022-12-28 | 205.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 230.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.