AMOREPACIFIC Group (002790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 195,717 |
| 18 Apr 2024 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 30,450.00 | 310,699 |
| 17 Apr 2024 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 29,500.00 | 263,559 |
| 16 Apr 2024 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 134,570 |
| 15 Apr 2024 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 96,200 |
| 12 Apr 2024 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 28,200.00 | 200,751 |
| 11 Apr 2024 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 189,519 |
| 09 Apr 2024 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 187,300 |
| 08 Apr 2024 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 104,718 |
| 05 Apr 2024 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 165,438 |
| 04 Apr 2024 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 288,839 |
| 03 Apr 2024 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 30,250.00 | 287,232 |
| 02 Apr 2024 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,900.00 | 382,184 |
| 01 Apr 2024 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 29,250.00 | 500,006 |
| 29 Mar 2024 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 132,243 |
| 28 Mar 2024 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | 165,729 |
| 27 Mar 2024 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 89,183 |
| 26 Mar 2024 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | 101,598 |
| 25 Mar 2024 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | 130,600 |
| 22 Mar 2024 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 27,050.00 | 175,399 |
| 21 Mar 2024 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,992 |
| 20 Mar 2024 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 26,350.00 | 181,672 |
| 19 Mar 2024 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | 168,914 |
| 18 Mar 2024 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,958 |
| 15 Mar 2024 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | 103,970 |
| 14 Mar 2024 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 134,618 |
| 13 Mar 2024 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 26,200.00 | 106,600 |
| 12 Mar 2024 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 97,194 |
| 11 Mar 2024 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 26,700.00 | 150,587 |
| 08 Mar 2024 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 144,082 |
| 07 Mar 2024 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 113,809 |
| 06 Mar 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 103,081 |
| 05 Mar 2024 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,900.00 | 161,179 |
| 04 Mar 2024 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 142,730 |
| 29 Feb 2024 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 162,151 |
| 28 Feb 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 82,848 |
| 27 Feb 2024 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 110,566 |
| 26 Feb 2024 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 66,954 |
| 23 Feb 2024 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 28,550.00 | 74,912 |
| 22 Feb 2024 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | 71,657 |
| 21 Feb 2024 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 81,558 |
| 20 Feb 2024 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 29,250.00 | 101,816 |
| 19 Feb 2024 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 30,050.00 | 111,327 |
| 16 Feb 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 29,650.00 | 127,224 |
| 15 Feb 2024 | 29,650.00 | 30,500.00 | 29,200.00 | 29,950.00 | 29,950.00 | 244,453 |
| 14 Feb 2024 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | 160,952 |
| 13 Feb 2024 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 197,034 |
| 08 Feb 2024 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 200,781 |
| 07 Feb 2024 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 29,450.00 | 216,634 |
| 06 Feb 2024 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 29,050.00 | 508,419 |
| 05 Feb 2024 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 196,368 |
| 02 Feb 2024 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,750.00 | 241,116 |
| 01 Feb 2024 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,800.00 | 310,293 |
| 31 Jan 2024 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 686,327 |
| 30 Jan 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 135,848 |
| 29 Jan 2024 | 27,450.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 90,564 |
| 26 Jan 2024 | 27,100.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 58,282 |
| 25 Jan 2024 | 27,200.00 | 27,550.00 | 26,850.00 | 27,500.00 | 27,500.00 | 77,063 |
| 24 Jan 2024 | 27,500.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 67,400 |
| 23 Jan 2024 | 26,000.00 | 27,550.00 | 25,800.00 | 27,500.00 | 27,500.00 | 212,999 |
| 22 Jan 2024 | 26,250.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 42,488 |
| 19 Jan 2024 | 26,400.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 81,471 |
| 18 Jan 2024 | 25,000.00 | 26,900.00 | 25,000.00 | 26,300.00 | 26,300.00 | 186,446 |
| 17 Jan 2024 | 25,850.00 | 26,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | 150,092 |
| 16 Jan 2024 | 25,600.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,950.00 | 65,062 |
| 15 Jan 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 25,900.00 | 25,900.00 | 10,376 |
| 12 Jan 2024 | 26,800.00 | 27,350.00 | 26,500.00 | 26,650.00 | 26,650.00 | 71,396 |
| 11 Jan 2024 | 27,500.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | 157,262 |
| 10 Jan 2024 | 27,400.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 98,877 |
| 09 Jan 2024 | 26,600.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 190,968 |
| 08 Jan 2024 | 26,900.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | 152,714 |
| 05 Jan 2024 | 26,750.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 182,004 |
| 04 Jan 2024 | 27,700.00 | 27,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,497 |
| 03 Jan 2024 | 28,550.00 | 28,700.00 | 27,850.00 | 27,850.00 | 27,850.00 | 152,984 |
| 02 Jan 2024 | 29,200.00 | 29,350.00 | 28,650.00 | 28,750.00 | 28,750.00 | 89,653 |
| 28 Dec 2023 | 28,600.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 170,293 |
| 27 Dec 2023 | 28,650.00 | 28,650.00 | 28,000.00 | 28,450.00 | 28,450.00 | 84,967 |
| 27 Dec 2023 | 245 Dividend | |||||
| 26 Dec 2023 | 28,850.00 | 29,200.00 | 28,450.00 | 28,750.00 | 28,505.00 | 90,348 |
| 22 Dec 2023 | 28,800.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,356.28 | 100,747 |
| 21 Dec 2023 | 28,900.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,703.29 | 98,153 |
| 20 Dec 2023 | 29,100.00 | 29,300.00 | 29,000.00 | 29,200.00 | 28,951.17 | 96,503 |
| 19 Dec 2023 | 28,600.00 | 29,150.00 | 28,550.00 | 29,150.00 | 28,901.59 | 108,227 |
| 18 Dec 2023 | 28,700.00 | 29,400.00 | 28,500.00 | 28,650.00 | 28,405.85 | 92,117 |
| 15 Dec 2023 | 28,550.00 | 28,850.00 | 28,450.00 | 28,700.00 | 28,455.43 | 140,099 |
| 14 Dec 2023 | 28,200.00 | 28,950.00 | 27,950.00 | 28,650.00 | 28,405.85 | 318,299 |
| 13 Dec 2023 | 27,300.00 | 28,100.00 | 27,150.00 | 27,950.00 | 27,711.82 | 276,199 |
| 12 Dec 2023 | 27,300.00 | 27,650.00 | 26,550.00 | 27,100.00 | 26,869.06 | 190,175 |
| 11 Dec 2023 | 27,250.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,017.78 | 60,276 |
| 08 Dec 2023 | 27,000.00 | 27,300.00 | 26,750.00 | 27,150.00 | 26,918.63 | 87,379 |
| 07 Dec 2023 | 27,400.00 | 27,650.00 | 26,900.00 | 26,900.00 | 26,670.77 | 152,643 |
| 06 Dec 2023 | 28,100.00 | 28,100.00 | 27,450.00 | 27,800.00 | 27,563.10 | 117,918 |
| 05 Dec 2023 | 27,200.00 | 28,000.00 | 27,100.00 | 27,900.00 | 27,662.24 | 199,148 |
| 04 Dec 2023 | 27,500.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,116.93 | 120,657 |
| 01 Dec 2023 | 27,700.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,116.93 | 194,018 |
| 30 Nov 2023 | 28,200.00 | 28,550.00 | 27,400.00 | 27,700.00 | 27,463.95 | 258,619 |
| 29 Nov 2023 | 28,350.00 | 28,500.00 | 27,900.00 | 28,200.00 | 27,959.69 | 145,211 |
| 28 Nov 2023 | 29,050.00 | 29,150.00 | 28,300.00 | 28,300.00 | 28,058.83 | 160,278 |
| 27 Nov 2023 | 28,600.00 | 29,100.00 | 28,600.00 | 28,850.00 | 28,604.15 | 65,003 |
| 24 Nov 2023 | 29,000.00 | 29,300.00 | 28,550.00 | 28,600.00 | 28,356.28 | 128,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.