AMOREPACIFIC Group (002790.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 38,750.00 | 40,150.00 | 37,100.00 | 38,250.00 | 38,250.00 | 692,834 |
| May 30, 2024 | 35,350.00 | 38,700.00 | 35,150.00 | 38,450.00 | 38,450.00 | 791,501 |
| May 29, 2024 | 33,750.00 | 35,800.00 | 33,450.00 | 35,800.00 | 35,800.00 | 343,269 |
| May 28, 2024 | 35,250.00 | 35,850.00 | 33,400.00 | 33,900.00 | 33,900.00 | 358,480 |
| May 27, 2024 | 35,450.00 | 35,750.00 | 34,750.00 | 35,250.00 | 35,250.00 | 185,869 |
| May 24, 2024 | 35,000.00 | 36,100.00 | 34,550.00 | 34,800.00 | 34,800.00 | 180,765 |
| May 23, 2024 | 35,750.00 | 36,750.00 | 35,350.00 | 35,400.00 | 35,400.00 | 193,110 |
| May 22, 2024 | 35,700.00 | 36,850.00 | 35,300.00 | 36,050.00 | 36,050.00 | 307,752 |
| May 21, 2024 | 35,350.00 | 36,250.00 | 35,200.00 | 35,700.00 | 35,700.00 | 222,756 |
| May 20, 2024 | 35,000.00 | 36,400.00 | 34,550.00 | 35,650.00 | 35,650.00 | 263,699 |
| May 17, 2024 | 35,700.00 | 35,700.00 | 34,750.00 | 34,950.00 | 34,950.00 | 88,030 |
| May 16, 2024 | 35,800.00 | 36,150.00 | 35,100.00 | 35,700.00 | 35,700.00 | 221,807 |
| May 14, 2024 | 33,850.00 | 35,500.00 | 33,850.00 | 35,500.00 | 35,500.00 | 159,444 |
| May 13, 2024 | 35,250.00 | 35,550.00 | 34,150.00 | 34,800.00 | 34,800.00 | 191,797 |
| May 10, 2024 | 33,700.00 | 35,500.00 | 32,750.00 | 35,050.00 | 35,050.00 | 468,490 |
| May 09, 2024 | 32,350.00 | 33,750.00 | 32,300.00 | 33,250.00 | 33,250.00 | 341,885 |
| May 08, 2024 | 32,650.00 | 32,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 118,859 |
| May 07, 2024 | 33,550.00 | 33,900.00 | 32,100.00 | 32,450.00 | 32,450.00 | 315,931 |
| May 03, 2024 | 33,150.00 | 33,750.00 | 33,150.00 | 33,200.00 | 33,200.00 | 162,332 |
| May 02, 2024 | 34,050.00 | 34,750.00 | 32,750.00 | 33,600.00 | 33,600.00 | 348,004 |
| Apr 30, 2024 | 32,700.00 | 34,800.00 | 32,650.00 | 33,650.00 | 33,650.00 | 774,979 |
| Apr 29, 2024 | 32,050.00 | 32,750.00 | 31,600.00 | 32,350.00 | 32,350.00 | 333,053 |
| Apr 26, 2024 | 30,100.00 | 31,900.00 | 30,100.00 | 31,450.00 | 31,450.00 | 288,391 |
| Apr 25, 2024 | 30,250.00 | 30,800.00 | 29,850.00 | 30,000.00 | 30,000.00 | 146,263 |
| Apr 24, 2024 | 30,100.00 | 31,000.00 | 29,650.00 | 30,600.00 | 30,600.00 | 192,021 |
| Apr 23, 2024 | 30,450.00 | 30,500.00 | 29,500.00 | 29,750.00 | 29,750.00 | 106,500 |
| Apr 22, 2024 | 30,050.00 | 30,850.00 | 29,600.00 | 30,400.00 | 30,400.00 | 237,435 |
| Apr 19, 2024 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 195,717 |
| Apr 18, 2024 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 30,450.00 | 310,699 |
| Apr 17, 2024 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 29,500.00 | 263,559 |
| Apr 16, 2024 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 134,570 |
| Apr 15, 2024 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 96,200 |
| Apr 12, 2024 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 28,200.00 | 200,751 |
| Apr 11, 2024 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 189,519 |
| Apr 09, 2024 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 187,300 |
| Apr 08, 2024 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 104,718 |
| Apr 05, 2024 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 165,438 |
| Apr 04, 2024 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 288,839 |
| Apr 03, 2024 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 30,250.00 | 287,232 |
| Apr 02, 2024 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,900.00 | 382,184 |
| Apr 01, 2024 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 29,250.00 | 500,006 |
| Mar 29, 2024 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 132,243 |
| Mar 28, 2024 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | 165,729 |
| Mar 27, 2024 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 89,183 |
| Mar 26, 2024 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | 101,598 |
| Mar 25, 2024 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | 130,600 |
| Mar 22, 2024 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 27,050.00 | 175,399 |
| Mar 21, 2024 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,992 |
| Mar 20, 2024 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 26,350.00 | 181,672 |
| Mar 19, 2024 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | 168,914 |
| Mar 18, 2024 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,958 |
| Mar 15, 2024 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | 103,970 |
| Mar 14, 2024 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 134,618 |
| Mar 13, 2024 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 26,200.00 | 106,600 |
| Mar 12, 2024 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 97,194 |
| Mar 11, 2024 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 26,700.00 | 150,587 |
| Mar 08, 2024 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 144,082 |
| Mar 07, 2024 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 113,809 |
| Mar 06, 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 103,081 |
| Mar 05, 2024 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,900.00 | 161,179 |
| Mar 04, 2024 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 142,730 |
| Feb 29, 2024 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 162,151 |
| Feb 28, 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 82,848 |
| Feb 27, 2024 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 110,566 |
| Feb 26, 2024 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 66,954 |
| Feb 23, 2024 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 28,550.00 | 74,912 |
| Feb 22, 2024 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | 71,657 |
| Feb 21, 2024 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 81,558 |
| Feb 20, 2024 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 29,250.00 | 101,816 |
| Feb 19, 2024 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 30,050.00 | 111,327 |
| Feb 16, 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 29,650.00 | 127,224 |
| Feb 15, 2024 | 29,650.00 | 30,500.00 | 29,200.00 | 29,950.00 | 29,950.00 | 244,453 |
| Feb 14, 2024 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | 160,952 |
| Feb 13, 2024 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 197,034 |
| Feb 08, 2024 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 200,781 |
| Feb 07, 2024 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 29,450.00 | 216,634 |
| Feb 06, 2024 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 29,050.00 | 508,419 |
| Feb 05, 2024 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 196,368 |
| Feb 02, 2024 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,750.00 | 241,116 |
| Feb 01, 2024 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,800.00 | 310,293 |
| Jan 31, 2024 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 686,327 |
| Jan 30, 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 135,848 |
| Jan 29, 2024 | 27,450.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 90,564 |
| Jan 26, 2024 | 27,100.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 58,282 |
| Jan 25, 2024 | 27,200.00 | 27,550.00 | 26,850.00 | 27,500.00 | 27,500.00 | 77,063 |
| Jan 24, 2024 | 27,500.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 67,400 |
| Jan 23, 2024 | 26,000.00 | 27,550.00 | 25,800.00 | 27,500.00 | 27,500.00 | 212,999 |
| Jan 22, 2024 | 26,250.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 42,488 |
| Jan 19, 2024 | 26,400.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 81,471 |
| Jan 18, 2024 | 25,000.00 | 26,900.00 | 25,000.00 | 26,300.00 | 26,300.00 | 186,446 |
| Jan 17, 2024 | 25,850.00 | 26,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | 150,092 |
| Jan 16, 2024 | 25,600.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,950.00 | 65,062 |
| Jan 15, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 25,900.00 | 25,900.00 | 10,376 |
| Jan 12, 2024 | 26,800.00 | 27,350.00 | 26,500.00 | 26,650.00 | 26,650.00 | 71,396 |
| Jan 11, 2024 | 27,500.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | 157,262 |
| Jan 10, 2024 | 27,400.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 98,877 |
| Jan 09, 2024 | 26,600.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 190,968 |
| Jan 08, 2024 | 26,900.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | 152,714 |
| Jan 05, 2024 | 26,750.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 182,004 |
| Jan 04, 2024 | 27,700.00 | 27,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,497 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.