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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2021 | 52,200.00 | 52,400.00 | 51,100.00 | 51,700.00 | 51,700.00 | 196,256 |
| 17 Sept 2021 | 52,600.00 | 53,200.00 | 51,600.00 | 53,100.00 | 53,100.00 | 196,732 |
| 16 Sept 2021 | 53,300.00 | 53,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | 99,946 |
| 15 Sept 2021 | 53,200.00 | 53,800.00 | 52,800.00 | 53,200.00 | 53,200.00 | 108,850 |
| 14 Sept 2021 | 52,900.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 133,768 |
| 13 Sept 2021 | 52,700.00 | 53,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | 170,876 |
| 10 Sept 2021 | 53,000.00 | 53,500.00 | 52,300.00 | 53,400.00 | 53,400.00 | 208,477 |
| 09 Sept 2021 | 54,600.00 | 55,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | 369,097 |
| 08 Sept 2021 | 57,000.00 | 57,400.00 | 54,700.00 | 54,900.00 | 54,900.00 | 265,827 |
| 07 Sept 2021 | 57,300.00 | 58,100.00 | 56,900.00 | 57,400.00 | 57,400.00 | 140,113 |
| 06 Sept 2021 | 57,000.00 | 57,100.00 | 56,300.00 | 56,800.00 | 56,800.00 | 89,108 |
| 03 Sept 2021 | 57,000.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | 115,953 |
| 02 Sept 2021 | 57,800.00 | 58,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | 131,123 |
| 01 Sept 2021 | - | - | - | - | - | - |
| 31 Aug 2021 | 56,300.00 | 58,300.00 | 55,600.00 | 57,800.00 | 57,800.00 | 304,205 |
| 30 Aug 2021 | 57,000.00 | 57,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 152,944 |
| 27 Aug 2021 | 56,200.00 | 56,900.00 | 55,800.00 | 56,800.00 | 56,800.00 | 99,603 |
| 26 Aug 2021 | 56,200.00 | 57,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | 104,525 |
| 25 Aug 2021 | 56,900.00 | 57,500.00 | 56,100.00 | 56,700.00 | 56,700.00 | 101,597 |
| 24 Aug 2021 | 55,100.00 | 57,400.00 | 55,100.00 | 56,900.00 | 56,900.00 | 123,487 |
| 23 Aug 2021 | 54,300.00 | 55,600.00 | 54,300.00 | 54,800.00 | 54,800.00 | 93,097 |
| 20 Aug 2021 | 55,200.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | 100,605 |
| 19 Aug 2021 | 56,300.00 | 56,400.00 | 54,700.00 | 54,800.00 | 54,800.00 | 171,388 |
| 18 Aug 2021 | 54,500.00 | 57,100.00 | 54,500.00 | 57,000.00 | 57,000.00 | 125,150 |
| 17 Aug 2021 | 56,500.00 | 56,900.00 | 55,100.00 | 55,100.00 | 55,100.00 | 218,172 |
| 13 Aug 2021 | 57,600.00 | 58,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | 216,203 |
| 12 Aug 2021 | 58,600.00 | 59,100.00 | 57,100.00 | 57,600.00 | 57,600.00 | 207,826 |
| 11 Aug 2021 | 58,200.00 | 58,800.00 | 57,800.00 | 58,200.00 | 58,200.00 | 130,754 |
| 10 Aug 2021 | 58,800.00 | 59,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | 143,229 |
| 09 Aug 2021 | 59,600.00 | 59,600.00 | 58,300.00 | 58,800.00 | 58,800.00 | 163,545 |
| 06 Aug 2021 | 59,400.00 | 60,100.00 | 59,300.00 | 59,800.00 | 59,800.00 | 155,143 |
| 05 Aug 2021 | 58,500.00 | 59,800.00 | 58,300.00 | 59,300.00 | 59,300.00 | 197,432 |
| 04 Aug 2021 | 57,100.00 | 59,500.00 | 56,900.00 | 58,700.00 | 58,700.00 | 187,714 |
| 03 Aug 2021 | 57,800.00 | 57,900.00 | 56,600.00 | 57,400.00 | 57,400.00 | 194,395 |
| 02 Aug 2021 | 58,100.00 | 58,300.00 | 57,600.00 | 58,100.00 | 58,100.00 | 98,006 |
| 30 Jul 2021 | 57,800.00 | 58,300.00 | 57,200.00 | 57,600.00 | 57,600.00 | 187,979 |
| 29 Jul 2021 | 60,100.00 | 60,400.00 | 57,400.00 | 57,700.00 | 57,700.00 | 432,490 |
| 28 Jul 2021 | 59,500.00 | 60,200.00 | 58,700.00 | 60,000.00 | 60,000.00 | 238,634 |
| 27 Jul 2021 | 60,000.00 | 60,600.00 | 59,500.00 | 59,600.00 | 59,600.00 | 141,047 |
| 26 Jul 2021 | 59,900.00 | 60,200.00 | 59,600.00 | 60,000.00 | 60,000.00 | 131,683 |
| 23 Jul 2021 | 60,800.00 | 60,900.00 | 59,800.00 | 60,000.00 | 60,000.00 | 209,326 |
| 22 Jul 2021 | 60,400.00 | 61,600.00 | 60,300.00 | 60,800.00 | 60,800.00 | 201,920 |
| 21 Jul 2021 | 60,600.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | 135,158 |
| 20 Jul 2021 | 60,100.00 | 61,400.00 | 59,900.00 | 60,500.00 | 60,500.00 | 179,187 |
| 19 Jul 2021 | 61,900.00 | 61,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | 154,031 |
| 16 Jul 2021 | 61,900.00 | 62,500.00 | 61,900.00 | 62,300.00 | 62,300.00 | 78,856 |
| 15 Jul 2021 | 62,000.00 | 62,600.00 | 61,700.00 | 62,100.00 | 62,100.00 | 129,280 |
| 14 Jul 2021 | 62,400.00 | 62,700.00 | 61,700.00 | 61,800.00 | 61,800.00 | 122,953 |
| 13 Jul 2021 | 61,900.00 | 63,500.00 | 61,800.00 | 62,400.00 | 62,400.00 | 217,255 |
| 12 Jul 2021 | 61,000.00 | 61,900.00 | 60,500.00 | 61,600.00 | 61,600.00 | 125,564 |
| 09 Jul 2021 | 61,300.00 | 62,300.00 | 60,000.00 | 60,800.00 | 60,800.00 | 317,076 |
| 08 Jul 2021 | 63,700.00 | 64,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | 310,164 |
| 07 Jul 2021 | 63,700.00 | 64,000.00 | 63,000.00 | 63,700.00 | 63,700.00 | 169,690 |
| 06 Jul 2021 | 63,800.00 | 65,100.00 | 63,800.00 | 64,100.00 | 64,100.00 | 200,751 |
| 05 Jul 2021 | 64,100.00 | 64,400.00 | 63,600.00 | 64,000.00 | 64,000.00 | 122,197 |
| 02 Jul 2021 | 64,000.00 | 64,600.00 | 63,300.00 | 63,900.00 | 63,900.00 | 154,893 |
| 01 Jul 2021 | 64,100.00 | 64,100.00 | 63,000.00 | 63,800.00 | 63,800.00 | 196,627 |
| 30 Jun 2021 | 65,000.00 | 65,100.00 | 63,700.00 | 64,000.00 | 64,000.00 | 301,139 |
| 29 Jun 2021 | 65,600.00 | 65,800.00 | 64,700.00 | 65,000.00 | 65,000.00 | 292,976 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | 74,000.00 | 74,200.00 | 72,800.00 | 73,000.00 | 73,000.00 | 170,044 |
| 21 Jun 2021 | 73,600.00 | 74,300.00 | 72,500.00 | 74,000.00 | 74,000.00 | 145,406 |
| 18 Jun 2021 | 75,600.00 | 75,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 142,927 |
| 17 Jun 2021 | 74,700.00 | 75,800.00 | 74,700.00 | 75,500.00 | 75,500.00 | 106,606 |
| 16 Jun 2021 | 74,700.00 | 75,800.00 | 74,500.00 | 75,400.00 | 75,400.00 | 196,412 |
| 15 Jun 2021 | 75,400.00 | 75,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | 139,662 |
| 14 Jun 2021 | 75,500.00 | 75,900.00 | 74,000.00 | 75,400.00 | 75,400.00 | 159,831 |
| 11 Jun 2021 | 78,200.00 | 78,300.00 | 74,700.00 | 75,600.00 | 75,600.00 | 307,526 |
| 10 Jun 2021 | 77,300.00 | 77,700.00 | 76,600.00 | 77,700.00 | 77,700.00 | 160,549 |
| 09 Jun 2021 | 77,900.00 | 78,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | 131,440 |
| 08 Jun 2021 | 76,700.00 | 78,000.00 | 76,700.00 | 77,900.00 | 77,900.00 | 130,262 |
| 07 Jun 2021 | 77,400.00 | 77,500.00 | 75,800.00 | 77,000.00 | 77,000.00 | 197,053 |
| 04 Jun 2021 | 77,000.00 | 78,900.00 | 77,000.00 | 77,800.00 | 77,800.00 | 125,619 |
| 03 Jun 2021 | 79,000.00 | 79,500.00 | 77,300.00 | 78,300.00 | 78,300.00 | 247,269 |
| 02 Jun 2021 | 78,200.00 | 80,600.00 | 77,500.00 | 79,600.00 | 79,600.00 | 282,738 |
| 01 Jun 2021 | 77,800.00 | 78,800.00 | 76,800.00 | 78,200.00 | 78,200.00 | 193,557 |
| 31 May 2021 | 76,600.00 | 78,800.00 | 76,100.00 | 77,700.00 | 77,700.00 | 195,707 |
| 28 May 2021 | 77,400.00 | 78,200.00 | 76,100.00 | 76,300.00 | 76,300.00 | 157,571 |
| 27 May 2021 | 77,700.00 | 79,900.00 | 76,500.00 | 76,800.00 | 76,800.00 | 372,649 |
| 26 May 2021 | 76,400.00 | 77,700.00 | 75,500.00 | 76,400.00 | 76,400.00 | 130,431 |
| 25 May 2021 | 73,500.00 | 76,300.00 | 73,400.00 | 76,300.00 | 76,300.00 | 135,338 |
| 24 May 2021 | 73,000.00 | 74,700.00 | 71,800.00 | 74,000.00 | 74,000.00 | 99,529 |
| 21 May 2021 | 76,400.00 | 76,500.00 | 73,400.00 | 73,400.00 | 73,400.00 | 165,792 |
| 20 May 2021 | 75,600.00 | 77,400.00 | 75,200.00 | 76,400.00 | 76,400.00 | 165,772 |
| 18 May 2021 | 76,300.00 | 76,500.00 | 74,800.00 | 76,100.00 | 76,100.00 | 140,753 |
| 17 May 2021 | 74,600.00 | 76,300.00 | 73,700.00 | 75,200.00 | 75,200.00 | 140,583 |
| 14 May 2021 | 74,500.00 | 76,100.00 | 74,500.00 | 74,700.00 | 74,700.00 | 111,410 |
| 13 May 2021 | 74,400.00 | 76,300.00 | 73,200.00 | 75,400.00 | 75,400.00 | 235,837 |
| 12 May 2021 | 77,000.00 | 77,200.00 | 73,500.00 | 75,400.00 | 75,400.00 | 235,328 |
| 11 May 2021 | 75,500.00 | 78,100.00 | 75,200.00 | 76,900.00 | 76,900.00 | 293,580 |
| 10 May 2021 | 74,000.00 | 75,800.00 | 73,400.00 | 75,600.00 | 75,600.00 | 194,939 |
| 07 May 2021 | 74,000.00 | 74,800.00 | 73,200.00 | 74,000.00 | 74,000.00 | 152,034 |
| 06 May 2021 | 71,800.00 | 73,900.00 | 70,300.00 | 73,900.00 | 73,900.00 | 309,849 |
| 04 May 2021 | 72,600.00 | 73,100.00 | 68,900.00 | 71,400.00 | 71,400.00 | 303,693 |
| 03 May 2021 | 74,000.00 | 74,300.00 | 71,500.00 | 72,500.00 | 72,500.00 | 205,829 |
| 30 Apr 2021 | 75,200.00 | 77,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 320,584 |
| 29 Apr 2021 | 71,900.00 | 76,700.00 | 70,500.00 | 75,200.00 | 75,200.00 | 770,210 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
