UK Markets open in 17 mins

AMOREPACIFIC Group (002790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
35,600.000.00 (0.00%)
At close: 03:19PM KST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202235,650.0035,850.0035,300.0035,600.0035,600.0063,906
18 Aug 202235,600.0035,850.0035,200.0035,600.0035,600.00119,127
17 Aug 202235,650.0036,200.0035,650.0035,750.0035,750.0098,392
16 Aug 202236,100.0036,250.0035,550.0035,650.0035,650.00109,121
12 Aug 202235,850.0036,200.0035,600.0036,100.0036,100.0088,097
11 Aug 202235,700.0036,000.0035,550.0035,800.0035,800.00136,058
10 Aug 202235,700.0035,850.0035,400.0035,400.0035,400.0080,781
09 Aug 202235,600.0035,900.0035,350.0035,750.0035,750.0097,667
08 Aug 202235,950.0036,000.0035,400.0035,600.0035,600.00141,958
05 Aug 202236,100.0036,550.0035,850.0036,200.0036,200.00127,596
04 Aug 202236,150.0036,400.0035,900.0036,350.0036,350.0083,280
03 Aug 202235,800.0036,150.0035,600.0036,000.0036,000.00118,470
02 Aug 202236,350.0036,600.0035,750.0035,800.0035,800.00130,932
01 Aug 202236,900.0037,100.0036,400.0036,450.0036,450.00127,679
29 Jul 202236,900.0037,300.0036,450.0036,900.0036,900.00154,417
28 Jul 202239,650.0040,050.0036,700.0036,900.0036,900.00244,046
27 Jul 202239,650.0039,850.0038,650.0039,650.0039,650.0090,999
26 Jul 202238,550.0039,400.0038,550.0039,250.0039,250.0059,525
25 Jul 202238,350.0039,300.0038,200.0038,900.0038,900.0083,023
22 Jul 202237,800.0038,850.0037,650.0038,500.0038,500.0086,633
21 Jul 202238,750.0038,800.0037,750.0037,900.0037,900.0072,651
20 Jul 202237,750.0038,750.0037,400.0038,750.0038,750.00120,766
19 Jul 202236,950.0037,300.0036,600.0037,200.0037,200.0062,173
18 Jul 202237,100.0037,500.0036,750.0036,950.0036,950.0074,907
15 Jul 202238,250.0038,250.0036,100.0037,050.0037,050.00133,658
14 Jul 202238,300.0038,750.0037,800.0037,900.0037,900.0087,989
13 Jul 202237,450.0038,800.0037,400.0038,300.0038,300.00107,923
12 Jul 202237,000.0037,400.0036,400.0037,350.0037,350.0085,004
11 Jul 202237,800.0038,000.0036,800.0037,050.0037,050.00113,517
08 Jul 202238,050.0038,550.0037,800.0037,800.0037,800.0068,752
07 Jul 202238,200.0038,500.0037,650.0038,300.0038,300.0087,403
06 Jul 202237,300.0038,600.0037,150.0037,300.0037,300.0097,581
05 Jul 202237,400.0038,250.0037,150.0037,700.0037,700.0089,559
04 Jul 202237,000.0037,900.0036,800.0037,350.0037,350.0098,105
01 Jul 202237,500.0037,750.0036,950.0037,250.0037,250.00109,718
30 Jun 202238,850.0038,850.0037,050.0037,300.0037,300.00204,999
29 Jun 202238,050.0039,800.0038,000.0039,350.0039,350.00140,397
28 Jun 202238,550.0039,150.0038,250.0038,550.0038,550.0084,408
27 Jun 202238,050.0039,150.0037,250.0038,750.0038,750.0091,957
24 Jun 202237,250.0038,300.0036,850.0037,750.0037,750.00107,904
23 Jun 202237,300.0037,700.0036,400.0037,000.0037,000.00126,540
22 Jun 202240,300.0040,400.0036,800.0036,800.0036,800.00211,388
21 Jun 202239,000.0040,350.0039,000.0040,300.0040,300.00119,113
20 Jun 202240,150.0040,200.0038,700.0039,000.0039,000.0097,393
17 Jun 202238,600.0039,900.0038,350.0039,800.0039,800.00148,067
16 Jun 202240,600.0040,800.0039,350.0039,450.0039,450.00118,814
15 Jun 202241,150.0041,500.0040,000.0040,200.0040,200.00117,474
14 Jun 202240,000.0041,400.0039,950.0041,100.0041,100.00118,398
13 Jun 202241,850.0042,400.0041,000.0041,000.0041,000.00142,434
10 Jun 202243,750.0043,750.0042,650.0042,700.0042,700.0084,665
09 Jun 202243,850.0043,850.0043,000.0043,750.0043,750.00113,110
08 Jun 202244,200.0044,300.0043,700.0043,800.0043,800.0061,744
07 Jun 202245,300.0045,300.0043,750.0044,000.0044,000.0093,157
03 Jun 202244,700.0045,500.0044,600.0045,300.0045,300.0089,069
02 Jun 202245,300.0045,450.0044,200.0044,300.0044,300.00127,470
31 May 202245,350.0046,050.0045,150.0046,050.0046,050.00224,464
30 May 202244,650.0045,400.0044,650.0045,100.0045,100.0095,476
27 May 202243,800.0044,750.0043,350.0044,500.0044,500.00121,757
26 May 202243,300.0044,000.0042,850.0043,100.0043,100.0073,712
25 May 202244,000.0044,200.0043,150.0043,350.0043,350.0091,905
24 May 202243,550.0044,400.0043,350.0043,400.0043,400.0088,540
23 May 202243,400.0044,000.0042,550.0043,600.0043,600.0081,164
20 May 202242,600.0043,400.0042,400.0043,050.0043,050.0086,394
19 May 202242,950.0043,000.0042,100.0042,200.0042,200.00160,419
18 May 202243,850.0044,300.0043,400.0043,700.0043,700.00117,696
17 May 202244,750.0044,750.0042,950.0043,800.0043,800.00222,290
16 May 202245,300.0046,000.0044,750.0044,750.0044,750.0091,895
13 May 202244,950.0044,950.0044,050.0044,600.0044,600.00115,002
12 May 202245,300.0045,450.0043,750.0044,050.0044,050.00238,506
11 May 202245,100.0047,000.0045,100.0046,000.0046,000.00165,889
10 May 202244,700.0045,900.0044,250.0045,550.0045,550.00149,440
06 May 202247,150.0047,850.0046,500.0046,600.0046,600.00166,647
04 May 202249,300.0049,400.0047,400.0047,600.0047,600.00203,897
03 May 202250,900.0050,900.0049,150.0049,300.0049,300.00199,494
02 May 202249,900.0051,700.0049,700.0050,800.0050,800.00216,862
29 Apr 202252,000.0052,000.0049,600.0050,000.0050,000.00373,014
28 Apr 202247,900.0051,600.0047,750.0051,100.0051,100.00706,027
27 Apr 202245,900.0047,650.0045,900.0047,200.0047,200.00126,406
26 Apr 202246,200.0047,550.0046,200.0047,200.0047,200.0096,741
25 Apr 202246,100.0046,600.0045,500.0045,950.0045,950.00116,216
22 Apr 202246,600.0047,100.0046,100.0046,900.0046,900.00129,772
21 Apr 202247,500.0047,700.0047,150.0047,150.0047,150.0092,433
20 Apr 202247,600.0047,900.0046,900.0047,150.0047,150.00151,991
19 Apr 202248,500.0048,550.0047,400.0047,450.0047,450.00131,460
18 Apr 202247,800.0049,950.0047,650.0048,200.0048,200.00259,056
15 Apr 202247,200.0048,000.0047,200.0047,650.0047,650.0091,225
14 Apr 202247,400.0048,350.0046,950.0048,150.0048,150.00149,963
13 Apr 202246,700.0047,250.0046,350.0047,250.0047,250.00114,729
12 Apr 202244,900.0046,700.0044,900.0046,650.0046,650.00164,614
11 Apr 202244,750.0046,000.0044,300.0045,500.0045,500.0071,544
08 Apr 202245,500.0045,900.0044,200.0044,650.0044,650.00104,170
07 Apr 202246,800.0047,550.0045,050.0045,050.0045,050.00174,973
06 Apr 202247,200.0048,350.0046,600.0047,550.0047,550.00161,660
05 Apr 202247,650.0047,800.0046,600.0047,250.0047,250.0089,036
04 Apr 202247,550.0048,150.0047,050.0047,550.0047,550.00282,414
01 Apr 202243,950.0046,600.0043,850.0046,600.0046,600.00253,423
31 Mar 202243,800.0044,400.0043,800.0043,900.0043,900.0065,745
30 Mar 202244,350.0044,650.0044,000.0044,400.0044,400.0084,319
29 Mar 202243,300.0044,250.0043,250.0044,150.0044,150.00118,353
28 Mar 202242,900.0043,200.0042,200.0043,150.0043,150.0083,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...