Amore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 23,050.00 | 23,050.00 | 22,200.00 | 22,350.00 | 21,700.61 | 320,805 |
| 2024-10-30 | 23,150.00 | 23,700.00 | 23,000.00 | 23,050.00 | 22,380.28 | 109,312 |
| 2024-10-29 | 22,800.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,428.82 | 77,237 |
| 2024-10-28 | 22,300.00 | 22,950.00 | 22,300.00 | 22,850.00 | 22,186.09 | 92,298 |
| 2024-10-25 | 23,050.00 | 23,100.00 | 22,100.00 | 22,300.00 | 21,652.07 | 217,914 |
| 2024-10-24 | 23,150.00 | 23,250.00 | 22,900.00 | 23,200.00 | 22,525.92 | 81,967 |
| 2024-10-23 | 23,100.00 | 23,400.00 | 22,850.00 | 23,200.00 | 22,525.92 | 97,630 |
| 2024-10-22 | 23,600.00 | 23,700.00 | 22,800.00 | 23,100.00 | 22,428.82 | 183,175 |
| 2024-10-21 | 23,400.00 | 23,800.00 | 23,400.00 | 23,600.00 | 22,914.30 | 105,272 |
| 2024-10-18 | 23,500.00 | 23,650.00 | 23,250.00 | 23,550.00 | 22,865.75 | 123,896 |
| 2024-10-17 | 23,650.00 | 23,800.00 | 23,300.00 | 23,300.00 | 22,623.01 | 201,383 |
| 2024-10-16 | 23,500.00 | 23,700.00 | 23,400.00 | 23,500.00 | 22,817.20 | 126,914 |
| 2024-10-15 | 24,150.00 | 24,150.00 | 23,550.00 | 23,650.00 | 22,962.84 | 255,941 |
| 2024-10-14 | 24,700.00 | 24,700.00 | 23,400.00 | 24,000.00 | 23,302.67 | 318,258 |
| 2024-10-11 | 24,600.00 | 24,800.00 | 24,350.00 | 24,600.00 | 23,885.24 | 222,716 |
| 2024-10-10 | 24,950.00 | 25,100.00 | 24,300.00 | 24,350.00 | 23,642.50 | 698,571 |
| 2024-10-08 | 25,700.00 | 25,750.00 | 24,750.00 | 24,750.00 | 24,030.88 | 294,017 |
| 2024-10-07 | 25,850.00 | 25,950.00 | 25,350.00 | 25,750.00 | 25,001.83 | 68,323 |
| 2024-10-04 | 26,750.00 | 26,750.00 | 25,450.00 | 25,750.00 | 25,001.83 | 231,388 |
| 2024-10-02 | 27,500.00 | 27,800.00 | 26,500.00 | 26,500.00 | 25,730.04 | 172,273 |
| 2024-09-30 | 28,450.00 | 29,000.00 | 27,850.00 | 27,850.00 | 27,040.81 | 228,455 |
| 2024-09-27 | 27,800.00 | 28,850.00 | 27,500.00 | 28,150.00 | 27,332.09 | 212,747 |
| 2024-09-26 | 27,400.00 | 28,050.00 | 26,800.00 | 27,650.00 | 26,846.62 | 216,778 |
| 2024-09-25 | 26,900.00 | 28,350.00 | 26,900.00 | 27,500.00 | 26,700.98 | 367,759 |
| 2024-09-24 | 26,800.00 | 27,000.00 | 26,200.00 | 26,400.00 | 25,632.94 | 142,201 |
| 2024-09-23 | 26,900.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,021.32 | 92,225 |
| 2024-09-20 | 27,000.00 | 27,150.00 | 26,500.00 | 26,500.00 | 25,730.04 | 263,745 |
| 2024-09-19 | 26,750.00 | 27,150.00 | 26,350.00 | 27,000.00 | 26,215.51 | 235,758 |
| 2024-09-13 | 26,500.00 | 26,800.00 | 25,800.00 | 26,300.00 | 25,535.85 | 145,717 |
| 2024-09-12 | 26,200.00 | 26,550.00 | 25,950.00 | 26,450.00 | 25,681.49 | 224,569 |
| 2024-09-11 | 25,500.00 | 26,400.00 | 25,350.00 | 26,150.00 | 25,390.20 | 243,720 |
| 2024-09-10 | 26,050.00 | 26,100.00 | 25,300.00 | 25,300.00 | 24,564.90 | 189,438 |
| 2024-09-09 | 24,200.00 | 26,100.00 | 24,150.00 | 25,950.00 | 25,196.02 | 240,299 |
| 2024-09-06 | 25,150.00 | 25,150.00 | 24,350.00 | 24,600.00 | 23,885.24 | 178,404 |
| 2024-09-05 | 25,000.00 | 25,500.00 | 24,850.00 | 25,100.00 | 24,370.71 | 150,951 |
| 2024-09-04 | 25,000.00 | 25,200.00 | 24,650.00 | 24,900.00 | 24,176.52 | 186,091 |
| 2024-09-03 | 25,100.00 | 25,850.00 | 25,000.00 | 25,550.00 | 24,807.64 | 226,422 |
| 2024-09-02 | 25,350.00 | 25,350.00 | 24,800.00 | 24,950.00 | 24,225.07 | 160,821 |
| 2024-08-30 | 24,900.00 | 25,250.00 | 24,650.00 | 24,900.00 | 24,176.52 | 261,198 |
| 2024-08-29 | 25,000.00 | 25,050.00 | 24,550.00 | 24,700.00 | 23,982.33 | 100,796 |
| 2024-08-28 | 24,650.00 | 25,450.00 | 24,600.00 | 25,000.00 | 24,273.62 | 164,493 |
| 2024-08-27 | 24,550.00 | 24,850.00 | 24,400.00 | 24,650.00 | 23,933.79 | 109,613 |
| 2024-08-26 | 24,750.00 | 24,800.00 | 24,350.00 | 24,400.00 | 23,691.05 | 143,766 |
| 2024-08-23 | 24,650.00 | 24,950.00 | 24,400.00 | 24,650.00 | 23,933.79 | 121,428 |
| 2024-08-22 | 25,000.00 | 25,200.00 | 24,600.00 | 24,600.00 | 23,885.24 | 163,855 |
| 2024-08-21 | 25,200.00 | 25,200.00 | 24,850.00 | 24,850.00 | 24,127.98 | 165,936 |
| 2024-08-20 | 25,050.00 | 25,200.00 | 24,750.00 | 25,050.00 | 24,322.17 | 172,401 |
| 2024-08-19 | 25,200.00 | 25,400.00 | 24,900.00 | 25,050.00 | 24,322.17 | 167,882 |
| 2024-08-16 | 25,550.00 | 25,550.00 | 25,050.00 | 25,050.00 | 24,322.17 | 291,547 |
| 2024-08-14 | 24,850.00 | 25,100.00 | 24,500.00 | 25,000.00 | 24,273.62 | 223,231 |
| 2024-08-13 | 24,800.00 | 25,000.00 | 24,250.00 | 24,700.00 | 23,982.33 | 313,318 |
| 2024-08-12 | 25,000.00 | 25,250.00 | 24,600.00 | 24,750.00 | 24,030.88 | 218,501 |
| 2024-08-09 | 24,700.00 | 25,250.00 | 24,400.00 | 24,650.00 | 23,933.79 | 397,836 |
| 2024-08-08 | 24,050.00 | 24,600.00 | 23,750.00 | 24,600.00 | 23,885.24 | 629,334 |
| 2024-08-07 | 27,500.00 | 27,500.00 | 24,100.00 | 24,300.00 | 23,593.96 | 1,694,967 |
| 2024-08-06 | 28,850.00 | 30,100.00 | 28,700.00 | 29,800.00 | 28,934.15 | 258,631 |
| 2024-08-05 | 30,800.00 | 30,800.00 | 27,000.00 | 28,300.00 | 27,477.74 | 330,204 |
| 2024-08-02 | 31,250.00 | 31,450.00 | 30,700.00 | 31,100.00 | 30,196.38 | 201,976 |
| 2024-08-01 | 31,000.00 | 31,900.00 | 31,000.00 | 31,400.00 | 30,487.66 | 144,285 |
| 2024-07-31 | 31,400.00 | 32,000.00 | 30,950.00 | 31,100.00 | 30,196.38 | 185,992 |
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.