AMOREPACIFIC Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23,350.00	24,700.00	23,350.00	24,500.00	24,500.00	19,491
2026-04-23	23,650.00	23,650.00	23,100.00	23,350.00	23,350.00	2,791
2026-04-22	23,300.00	23,300.00	23,100.00	23,200.00	23,200.00	7,400
2026-04-21	23,200.00	23,250.00	22,850.00	23,150.00	23,150.00	4,024
2026-04-20	23,400.00	23,450.00	23,050.00	23,050.00	23,050.00	3,228
2026-04-17	23,500.00	23,650.00	23,400.00	23,400.00	23,400.00	2,759
2026-04-16	23,450.00	23,500.00	23,150.00	23,450.00	23,450.00	5,064
2026-04-15	23,050.00	23,300.00	23,050.00	23,300.00	23,300.00	5,192
2026-04-14	23,250.00	23,250.00	22,950.00	23,000.00	23,000.00	4,869
2026-04-13	23,100.00	23,250.00	22,850.00	23,100.00	23,100.00	1,397
2026-04-10	23,200.00	23,350.00	22,850.00	23,100.00	23,100.00	7,587
2026-04-09	23,650.00	23,650.00	22,750.00	23,200.00	23,200.00	7,964
2026-04-08	23,900.00	23,900.00	23,150.00	23,450.00	23,450.00	3,342
2026-04-07	23,500.00	23,500.00	22,800.00	22,850.00	22,850.00	5,793
2026-04-06	23,500.00	23,700.00	23,050.00	23,300.00	23,300.00	4,060
2026-04-03	23,650.00	23,700.00	23,100.00	23,350.00	23,350.00	3,947
2026-04-02	24,100.00	24,125.00	23,250.00	23,300.00	23,300.00	15,400
2026-04-01	24,050.00	24,100.00	23,650.00	23,850.00	23,850.00	11,691
2026-03-31	23,750.00	23,950.00	23,450.00	23,450.00	23,450.00	8,347
2026-03-30	23,950.00	24,400.00	23,250.00	24,000.00	24,000.00	20,609
2026-03-27	23,800.00	24,550.00	23,400.00	24,500.00	23,833.00	13,439
2026-03-26	24,050.00	24,150.00	23,750.00	23,850.00	23,200.70	2,752
2026-03-25	23,800.00	24,350.00	23,750.00	24,100.00	23,443.89	5,780
2026-03-24	23,450.00	24,050.00	23,450.00	23,800.00	23,152.06	6,070
2026-03-23	24,200.00	24,200.00	23,650.00	23,650.00	23,006.14	7,550
2026-03-20	23,550.00	24,700.00	23,350.00	24,550.00	23,881.64	6,173
2026-03-19	23,850.00	23,850.00	23,150.00	23,350.00	22,714.31	7,572
2026-03-18	23,600.00	24,250.00	23,600.00	23,750.00	23,103.42	10,024
2026-03-17	23,100.00	23,675.00	23,100.00	23,500.00	22,860.22	1,395
2026-03-16	23,500.00	23,500.00	23,050.00	23,050.00	22,422.48	1,861
2026-03-13	23,550.00	23,600.00	23,150.00	23,500.00	22,860.22	3,721
2026-03-12	23,450.00	23,650.00	23,300.00	23,650.00	23,006.14	4,872
2026-03-11	23,050.00	24,000.00	23,050.00	23,600.00	22,957.50	5,424
2026-03-10	23,550.00	23,550.00	22,600.00	22,950.00	22,325.20	12,560
2026-03-09	23,350.00	23,350.00	22,450.00	22,650.00	22,033.37	11,478
2026-03-06	23,500.00	23,600.00	23,100.00	23,600.00	22,957.50	7,137
2026-03-05	22,750.00	23,750.00	22,750.00	23,400.00	22,762.95	14,913
2026-03-04	23,650.00	23,700.00	22,000.00	22,200.00	21,595.62	26,570
2026-03-03	25,800.00	25,800.00	24,250.00	24,400.00	23,735.72	27,654
2026-02-27	26,200.00	26,200.00	25,500.00	25,900.00	25,194.89	8,747
2026-02-26	26,400.00	26,650.00	26,150.00	26,200.00	25,486.72	8,323
2026-02-25	26,750.00	26,750.00	26,050.00	26,350.00	25,632.63	19,583
2026-02-24	26,650.00	27,500.00	26,400.00	26,750.00	26,021.74	11,566
2026-02-23	27,350.00	27,600.00	26,850.00	27,200.00	26,459.49	6,974
2026-02-20	27,550.00	28,200.00	27,050.00	27,350.00	26,605.41	19,948
2026-02-19	27,900.00	28,000.00	27,050.00	27,950.00	27,189.08	11,670
2026-02-13	27,250.00	27,750.00	27,050.00	27,400.00	26,654.05	13,049
2026-02-12	26,750.00	27,550.00	26,700.00	27,250.00	26,508.13	19,284
2026-02-11	26,600.00	26,950.00	26,200.00	26,700.00	25,973.11	10,213
2026-02-10	25,950.00	27,000.00	25,600.00	26,650.00	25,924.47	16,836
2026-02-09	23,600.00	26,500.00	23,600.00	26,050.00	25,340.80	36,081
2026-02-06	24,050.00	24,050.00	22,900.00	23,400.00	22,762.95	6,227
2026-02-05	23,450.00	24,550.00	23,450.00	24,100.00	23,443.89	23,557
2026-02-04	22,750.00	23,550.00	22,750.00	23,450.00	22,811.59	12,341
2026-02-03	22,900.00	22,950.00	22,650.00	22,950.00	22,325.20	28,147
2026-02-02	22,500.00	22,900.00	22,200.00	22,550.00	21,936.09	35,049
2026-01-30	22,650.00	22,950.00	22,250.00	22,500.00	21,887.45	11,873
2026-01-29	22,550.00	23,100.00	22,400.00	22,800.00	22,179.28	10,928
2026-01-28	22,350.00	22,800.00	22,350.00	22,600.00	21,984.73	6,696
2026-01-27	22,100.00	22,950.00	22,100.00	22,600.00	21,984.73	22,483

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	667.0000 KRW
2025-03-27	667.0000 KRW
2023-12-27	667.0000 KRW
2022-12-28	667.0000 KRW
2021-12-29	667.0000 KRW
2020-12-29	751.0000 KRW
2019-12-27	834.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.