UK Markets close in 5 hrs 10 mins

AMOREPACIFIC Group (002790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
53,100.00+500.00 (+0.95%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202152,200.0052,400.0051,100.0051,700.0051,700.00196,256
17 Sept 202152,600.0053,200.0051,600.0053,100.0053,100.00196,732
16 Sept 202153,300.0053,400.0052,500.0052,600.0052,600.0099,946
15 Sept 202153,200.0053,800.0052,800.0053,200.0053,200.00108,850
14 Sept 202152,900.0053,900.0052,800.0053,800.0053,800.00133,768
13 Sept 202152,700.0053,300.0051,600.0052,600.0052,600.00170,876
10 Sept 202153,000.0053,500.0052,300.0053,400.0053,400.00208,477
09 Sept 202154,600.0055,200.0052,600.0052,900.0052,900.00369,097
08 Sept 202157,000.0057,400.0054,700.0054,900.0054,900.00265,827
07 Sept 202157,300.0058,100.0056,900.0057,400.0057,400.00140,113
06 Sept 202157,000.0057,100.0056,300.0056,800.0056,800.0089,108
03 Sept 202157,000.0057,900.0056,800.0057,000.0057,000.00115,953
02 Sept 202157,800.0058,400.0057,000.0057,000.0057,000.00131,123
01 Sept 2021------
31 Aug 202156,300.0058,300.0055,600.0057,800.0057,800.00304,205
30 Aug 202157,000.0057,200.0056,200.0056,200.0056,200.00152,944
27 Aug 202156,200.0056,900.0055,800.0056,800.0056,800.0099,603
26 Aug 202156,200.0057,500.0056,000.0056,300.0056,300.00104,525
25 Aug 202156,900.0057,500.0056,100.0056,700.0056,700.00101,597
24 Aug 202155,100.0057,400.0055,100.0056,900.0056,900.00123,487
23 Aug 202154,300.0055,600.0054,300.0054,800.0054,800.0093,097
20 Aug 202155,200.0055,700.0054,000.0054,300.0054,300.00100,605
19 Aug 202156,300.0056,400.0054,700.0054,800.0054,800.00171,388
18 Aug 202154,500.0057,100.0054,500.0057,000.0057,000.00125,150
17 Aug 202156,500.0056,900.0055,100.0055,100.0055,100.00218,172
13 Aug 202157,600.0058,000.0056,000.0056,400.0056,400.00216,203
12 Aug 202158,600.0059,100.0057,100.0057,600.0057,600.00207,826
11 Aug 202158,200.0058,800.0057,800.0058,200.0058,200.00130,754
10 Aug 202158,800.0059,000.0058,000.0058,100.0058,100.00143,229
09 Aug 202159,600.0059,600.0058,300.0058,800.0058,800.00163,545
06 Aug 202159,400.0060,100.0059,300.0059,800.0059,800.00155,143
05 Aug 202158,500.0059,800.0058,300.0059,300.0059,300.00197,432
04 Aug 202157,100.0059,500.0056,900.0058,700.0058,700.00187,714
03 Aug 202157,800.0057,900.0056,600.0057,400.0057,400.00194,395
02 Aug 202158,100.0058,300.0057,600.0058,100.0058,100.0098,006
30 Jul 202157,800.0058,300.0057,200.0057,600.0057,600.00187,979
29 Jul 202160,100.0060,400.0057,400.0057,700.0057,700.00432,490
28 Jul 202159,500.0060,200.0058,700.0060,000.0060,000.00238,634
27 Jul 202160,000.0060,600.0059,500.0059,600.0059,600.00141,047
26 Jul 202159,900.0060,200.0059,600.0060,000.0060,000.00131,683
23 Jul 202160,800.0060,900.0059,800.0060,000.0060,000.00209,326
22 Jul 202160,400.0061,600.0060,300.0060,800.0060,800.00201,920
21 Jul 202160,600.0061,000.0060,000.0060,100.0060,100.00135,158
20 Jul 202160,100.0061,400.0059,900.0060,500.0060,500.00179,187
19 Jul 202161,900.0061,900.0060,600.0060,800.0060,800.00154,031
16 Jul 202161,900.0062,500.0061,900.0062,300.0062,300.0078,856
15 Jul 202162,000.0062,600.0061,700.0062,100.0062,100.00129,280
14 Jul 202162,400.0062,700.0061,700.0061,800.0061,800.00122,953
13 Jul 202161,900.0063,500.0061,800.0062,400.0062,400.00217,255
12 Jul 202161,000.0061,900.0060,500.0061,600.0061,600.00125,564
09 Jul 202161,300.0062,300.0060,000.0060,800.0060,800.00317,076
08 Jul 202163,700.0064,100.0062,000.0062,000.0062,000.00310,164
07 Jul 202163,700.0064,000.0063,000.0063,700.0063,700.00169,690
06 Jul 202163,800.0065,100.0063,800.0064,100.0064,100.00200,751
05 Jul 202164,100.0064,400.0063,600.0064,000.0064,000.00122,197
02 Jul 202164,000.0064,600.0063,300.0063,900.0063,900.00154,893
01 Jul 202164,100.0064,100.0063,000.0063,800.0063,800.00196,627
30 Jun 202165,000.0065,100.0063,700.0064,000.0064,000.00301,139
29 Jun 202165,600.0065,800.0064,700.0065,000.0065,000.00292,976
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 202174,000.0074,200.0072,800.0073,000.0073,000.00170,044
21 Jun 202173,600.0074,300.0072,500.0074,000.0074,000.00145,406
18 Jun 202175,600.0075,700.0074,200.0074,600.0074,600.00142,927
17 Jun 202174,700.0075,800.0074,700.0075,500.0075,500.00106,606
16 Jun 202174,700.0075,800.0074,500.0075,400.0075,400.00196,412
15 Jun 202175,400.0075,700.0074,200.0075,400.0075,400.00139,662
14 Jun 202175,500.0075,900.0074,000.0075,400.0075,400.00159,831
11 Jun 202178,200.0078,300.0074,700.0075,600.0075,600.00307,526
10 Jun 202177,300.0077,700.0076,600.0077,700.0077,700.00160,549
09 Jun 202177,900.0078,900.0077,000.0077,000.0077,000.00131,440
08 Jun 202176,700.0078,000.0076,700.0077,900.0077,900.00130,262
07 Jun 202177,400.0077,500.0075,800.0077,000.0077,000.00197,053
04 Jun 202177,000.0078,900.0077,000.0077,800.0077,800.00125,619
03 Jun 202179,000.0079,500.0077,300.0078,300.0078,300.00247,269
02 Jun 202178,200.0080,600.0077,500.0079,600.0079,600.00282,738
01 Jun 202177,800.0078,800.0076,800.0078,200.0078,200.00193,557
31 May 202176,600.0078,800.0076,100.0077,700.0077,700.00195,707
28 May 202177,400.0078,200.0076,100.0076,300.0076,300.00157,571
27 May 202177,700.0079,900.0076,500.0076,800.0076,800.00372,649
26 May 202176,400.0077,700.0075,500.0076,400.0076,400.00130,431
25 May 202173,500.0076,300.0073,400.0076,300.0076,300.00135,338
24 May 202173,000.0074,700.0071,800.0074,000.0074,000.0099,529
21 May 202176,400.0076,500.0073,400.0073,400.0073,400.00165,792
20 May 202175,600.0077,400.0075,200.0076,400.0076,400.00165,772
18 May 202176,300.0076,500.0074,800.0076,100.0076,100.00140,753
17 May 202174,600.0076,300.0073,700.0075,200.0075,200.00140,583
14 May 202174,500.0076,100.0074,500.0074,700.0074,700.00111,410
13 May 202174,400.0076,300.0073,200.0075,400.0075,400.00235,837
12 May 202177,000.0077,200.0073,500.0075,400.0075,400.00235,328
11 May 202175,500.0078,100.0075,200.0076,900.0076,900.00293,580
10 May 202174,000.0075,800.0073,400.0075,600.0075,600.00194,939
07 May 202174,000.0074,800.0073,200.0074,000.0074,000.00152,034
06 May 202171,800.0073,900.0070,300.0073,900.0073,900.00309,849
04 May 202172,600.0073,100.0068,900.0071,400.0071,400.00303,693
03 May 202174,000.0074,300.0071,500.0072,500.0072,500.00205,829
30 Apr 202175,200.0077,000.0073,500.0073,500.0073,500.00320,584
29 Apr 202171,900.0076,700.0070,500.0075,200.0075,200.00770,210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...