UK Markets open in 17 mins
NIKKEI 225
28,930.33 -11.81 (-0.04%) HANG SENG
19,714.85 -49.06 (-0.25%) CRUDE OIL
89.86 -0.64 (-0.71%) GOLD FUTURES
1,770.20 -1.00 (-0.06%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
18,452.78 -1,288.54 (-6.53%)
AMOREPACIFIC Group (002790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:19PM KST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 35,650.00 | 35,850.00 | 35,300.00 | 35,600.00 | 35,600.00 | 63,906 |
| 18 Aug 2022 | 35,600.00 | 35,850.00 | 35,200.00 | 35,600.00 | 35,600.00 | 119,127 |
| 17 Aug 2022 | 35,650.00 | 36,200.00 | 35,650.00 | 35,750.00 | 35,750.00 | 98,392 |
| 16 Aug 2022 | 36,100.00 | 36,250.00 | 35,550.00 | 35,650.00 | 35,650.00 | 109,121 |
| 12 Aug 2022 | 35,850.00 | 36,200.00 | 35,600.00 | 36,100.00 | 36,100.00 | 88,097 |
| 11 Aug 2022 | 35,700.00 | 36,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 136,058 |
| 10 Aug 2022 | 35,700.00 | 35,850.00 | 35,400.00 | 35,400.00 | 35,400.00 | 80,781 |
| 09 Aug 2022 | 35,600.00 | 35,900.00 | 35,350.00 | 35,750.00 | 35,750.00 | 97,667 |
| 08 Aug 2022 | 35,950.00 | 36,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | 141,958 |
| 05 Aug 2022 | 36,100.00 | 36,550.00 | 35,850.00 | 36,200.00 | 36,200.00 | 127,596 |
| 04 Aug 2022 | 36,150.00 | 36,400.00 | 35,900.00 | 36,350.00 | 36,350.00 | 83,280 |
| 03 Aug 2022 | 35,800.00 | 36,150.00 | 35,600.00 | 36,000.00 | 36,000.00 | 118,470 |
| 02 Aug 2022 | 36,350.00 | 36,600.00 | 35,750.00 | 35,800.00 | 35,800.00 | 130,932 |
| 01 Aug 2022 | 36,900.00 | 37,100.00 | 36,400.00 | 36,450.00 | 36,450.00 | 127,679 |
| 29 Jul 2022 | 36,900.00 | 37,300.00 | 36,450.00 | 36,900.00 | 36,900.00 | 154,417 |
| 28 Jul 2022 | 39,650.00 | 40,050.00 | 36,700.00 | 36,900.00 | 36,900.00 | 244,046 |
| 27 Jul 2022 | 39,650.00 | 39,850.00 | 38,650.00 | 39,650.00 | 39,650.00 | 90,999 |
| 26 Jul 2022 | 38,550.00 | 39,400.00 | 38,550.00 | 39,250.00 | 39,250.00 | 59,525 |
| 25 Jul 2022 | 38,350.00 | 39,300.00 | 38,200.00 | 38,900.00 | 38,900.00 | 83,023 |
| 22 Jul 2022 | 37,800.00 | 38,850.00 | 37,650.00 | 38,500.00 | 38,500.00 | 86,633 |
| 21 Jul 2022 | 38,750.00 | 38,800.00 | 37,750.00 | 37,900.00 | 37,900.00 | 72,651 |
| 20 Jul 2022 | 37,750.00 | 38,750.00 | 37,400.00 | 38,750.00 | 38,750.00 | 120,766 |
| 19 Jul 2022 | 36,950.00 | 37,300.00 | 36,600.00 | 37,200.00 | 37,200.00 | 62,173 |
| 18 Jul 2022 | 37,100.00 | 37,500.00 | 36,750.00 | 36,950.00 | 36,950.00 | 74,907 |
| 15 Jul 2022 | 38,250.00 | 38,250.00 | 36,100.00 | 37,050.00 | 37,050.00 | 133,658 |
| 14 Jul 2022 | 38,300.00 | 38,750.00 | 37,800.00 | 37,900.00 | 37,900.00 | 87,989 |
| 13 Jul 2022 | 37,450.00 | 38,800.00 | 37,400.00 | 38,300.00 | 38,300.00 | 107,923 |
| 12 Jul 2022 | 37,000.00 | 37,400.00 | 36,400.00 | 37,350.00 | 37,350.00 | 85,004 |
| 11 Jul 2022 | 37,800.00 | 38,000.00 | 36,800.00 | 37,050.00 | 37,050.00 | 113,517 |
| 08 Jul 2022 | 38,050.00 | 38,550.00 | 37,800.00 | 37,800.00 | 37,800.00 | 68,752 |
| 07 Jul 2022 | 38,200.00 | 38,500.00 | 37,650.00 | 38,300.00 | 38,300.00 | 87,403 |
| 06 Jul 2022 | 37,300.00 | 38,600.00 | 37,150.00 | 37,300.00 | 37,300.00 | 97,581 |
| 05 Jul 2022 | 37,400.00 | 38,250.00 | 37,150.00 | 37,700.00 | 37,700.00 | 89,559 |
| 04 Jul 2022 | 37,000.00 | 37,900.00 | 36,800.00 | 37,350.00 | 37,350.00 | 98,105 |
| 01 Jul 2022 | 37,500.00 | 37,750.00 | 36,950.00 | 37,250.00 | 37,250.00 | 109,718 |
| 30 Jun 2022 | 38,850.00 | 38,850.00 | 37,050.00 | 37,300.00 | 37,300.00 | 204,999 |
| 29 Jun 2022 | 38,050.00 | 39,800.00 | 38,000.00 | 39,350.00 | 39,350.00 | 140,397 |
| 28 Jun 2022 | 38,550.00 | 39,150.00 | 38,250.00 | 38,550.00 | 38,550.00 | 84,408 |
| 27 Jun 2022 | 38,050.00 | 39,150.00 | 37,250.00 | 38,750.00 | 38,750.00 | 91,957 |
| 24 Jun 2022 | 37,250.00 | 38,300.00 | 36,850.00 | 37,750.00 | 37,750.00 | 107,904 |
| 23 Jun 2022 | 37,300.00 | 37,700.00 | 36,400.00 | 37,000.00 | 37,000.00 | 126,540 |
| 22 Jun 2022 | 40,300.00 | 40,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | 211,388 |
| 21 Jun 2022 | 39,000.00 | 40,350.00 | 39,000.00 | 40,300.00 | 40,300.00 | 119,113 |
| 20 Jun 2022 | 40,150.00 | 40,200.00 | 38,700.00 | 39,000.00 | 39,000.00 | 97,393 |
| 17 Jun 2022 | 38,600.00 | 39,900.00 | 38,350.00 | 39,800.00 | 39,800.00 | 148,067 |
| 16 Jun 2022 | 40,600.00 | 40,800.00 | 39,350.00 | 39,450.00 | 39,450.00 | 118,814 |
| 15 Jun 2022 | 41,150.00 | 41,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | 117,474 |
| 14 Jun 2022 | 40,000.00 | 41,400.00 | 39,950.00 | 41,100.00 | 41,100.00 | 118,398 |
| 13 Jun 2022 | 41,850.00 | 42,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | 142,434 |
| 10 Jun 2022 | 43,750.00 | 43,750.00 | 42,650.00 | 42,700.00 | 42,700.00 | 84,665 |
| 09 Jun 2022 | 43,850.00 | 43,850.00 | 43,000.00 | 43,750.00 | 43,750.00 | 113,110 |
| 08 Jun 2022 | 44,200.00 | 44,300.00 | 43,700.00 | 43,800.00 | 43,800.00 | 61,744 |
| 07 Jun 2022 | 45,300.00 | 45,300.00 | 43,750.00 | 44,000.00 | 44,000.00 | 93,157 |
| 03 Jun 2022 | 44,700.00 | 45,500.00 | 44,600.00 | 45,300.00 | 45,300.00 | 89,069 |
| 02 Jun 2022 | 45,300.00 | 45,450.00 | 44,200.00 | 44,300.00 | 44,300.00 | 127,470 |
| 31 May 2022 | 45,350.00 | 46,050.00 | 45,150.00 | 46,050.00 | 46,050.00 | 224,464 |
| 30 May 2022 | 44,650.00 | 45,400.00 | 44,650.00 | 45,100.00 | 45,100.00 | 95,476 |
| 27 May 2022 | 43,800.00 | 44,750.00 | 43,350.00 | 44,500.00 | 44,500.00 | 121,757 |
| 26 May 2022 | 43,300.00 | 44,000.00 | 42,850.00 | 43,100.00 | 43,100.00 | 73,712 |
| 25 May 2022 | 44,000.00 | 44,200.00 | 43,150.00 | 43,350.00 | 43,350.00 | 91,905 |
| 24 May 2022 | 43,550.00 | 44,400.00 | 43,350.00 | 43,400.00 | 43,400.00 | 88,540 |
| 23 May 2022 | 43,400.00 | 44,000.00 | 42,550.00 | 43,600.00 | 43,600.00 | 81,164 |
| 20 May 2022 | 42,600.00 | 43,400.00 | 42,400.00 | 43,050.00 | 43,050.00 | 86,394 |
| 19 May 2022 | 42,950.00 | 43,000.00 | 42,100.00 | 42,200.00 | 42,200.00 | 160,419 |
| 18 May 2022 | 43,850.00 | 44,300.00 | 43,400.00 | 43,700.00 | 43,700.00 | 117,696 |
| 17 May 2022 | 44,750.00 | 44,750.00 | 42,950.00 | 43,800.00 | 43,800.00 | 222,290 |
| 16 May 2022 | 45,300.00 | 46,000.00 | 44,750.00 | 44,750.00 | 44,750.00 | 91,895 |
| 13 May 2022 | 44,950.00 | 44,950.00 | 44,050.00 | 44,600.00 | 44,600.00 | 115,002 |
| 12 May 2022 | 45,300.00 | 45,450.00 | 43,750.00 | 44,050.00 | 44,050.00 | 238,506 |
| 11 May 2022 | 45,100.00 | 47,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | 165,889 |
| 10 May 2022 | 44,700.00 | 45,900.00 | 44,250.00 | 45,550.00 | 45,550.00 | 149,440 |
| 06 May 2022 | 47,150.00 | 47,850.00 | 46,500.00 | 46,600.00 | 46,600.00 | 166,647 |
| 04 May 2022 | 49,300.00 | 49,400.00 | 47,400.00 | 47,600.00 | 47,600.00 | 203,897 |
| 03 May 2022 | 50,900.00 | 50,900.00 | 49,150.00 | 49,300.00 | 49,300.00 | 199,494 |
| 02 May 2022 | 49,900.00 | 51,700.00 | 49,700.00 | 50,800.00 | 50,800.00 | 216,862 |
| 29 Apr 2022 | 52,000.00 | 52,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | 373,014 |
| 28 Apr 2022 | 47,900.00 | 51,600.00 | 47,750.00 | 51,100.00 | 51,100.00 | 706,027 |
| 27 Apr 2022 | 45,900.00 | 47,650.00 | 45,900.00 | 47,200.00 | 47,200.00 | 126,406 |
| 26 Apr 2022 | 46,200.00 | 47,550.00 | 46,200.00 | 47,200.00 | 47,200.00 | 96,741 |
| 25 Apr 2022 | 46,100.00 | 46,600.00 | 45,500.00 | 45,950.00 | 45,950.00 | 116,216 |
| 22 Apr 2022 | 46,600.00 | 47,100.00 | 46,100.00 | 46,900.00 | 46,900.00 | 129,772 |
| 21 Apr 2022 | 47,500.00 | 47,700.00 | 47,150.00 | 47,150.00 | 47,150.00 | 92,433 |
| 20 Apr 2022 | 47,600.00 | 47,900.00 | 46,900.00 | 47,150.00 | 47,150.00 | 151,991 |
| 19 Apr 2022 | 48,500.00 | 48,550.00 | 47,400.00 | 47,450.00 | 47,450.00 | 131,460 |
| 18 Apr 2022 | 47,800.00 | 49,950.00 | 47,650.00 | 48,200.00 | 48,200.00 | 259,056 |
| 15 Apr 2022 | 47,200.00 | 48,000.00 | 47,200.00 | 47,650.00 | 47,650.00 | 91,225 |
| 14 Apr 2022 | 47,400.00 | 48,350.00 | 46,950.00 | 48,150.00 | 48,150.00 | 149,963 |
| 13 Apr 2022 | 46,700.00 | 47,250.00 | 46,350.00 | 47,250.00 | 47,250.00 | 114,729 |
| 12 Apr 2022 | 44,900.00 | 46,700.00 | 44,900.00 | 46,650.00 | 46,650.00 | 164,614 |
| 11 Apr 2022 | 44,750.00 | 46,000.00 | 44,300.00 | 45,500.00 | 45,500.00 | 71,544 |
| 08 Apr 2022 | 45,500.00 | 45,900.00 | 44,200.00 | 44,650.00 | 44,650.00 | 104,170 |
| 07 Apr 2022 | 46,800.00 | 47,550.00 | 45,050.00 | 45,050.00 | 45,050.00 | 174,973 |
| 06 Apr 2022 | 47,200.00 | 48,350.00 | 46,600.00 | 47,550.00 | 47,550.00 | 161,660 |
| 05 Apr 2022 | 47,650.00 | 47,800.00 | 46,600.00 | 47,250.00 | 47,250.00 | 89,036 |
| 04 Apr 2022 | 47,550.00 | 48,150.00 | 47,050.00 | 47,550.00 | 47,550.00 | 282,414 |
| 01 Apr 2022 | 43,950.00 | 46,600.00 | 43,850.00 | 46,600.00 | 46,600.00 | 253,423 |
| 31 Mar 2022 | 43,800.00 | 44,400.00 | 43,800.00 | 43,900.00 | 43,900.00 | 65,745 |
| 30 Mar 2022 | 44,350.00 | 44,650.00 | 44,000.00 | 44,400.00 | 44,400.00 | 84,319 |
| 29 Mar 2022 | 43,300.00 | 44,250.00 | 43,250.00 | 44,150.00 | 44,150.00 | 118,353 |
| 28 Mar 2022 | 42,900.00 | 43,200.00 | 42,200.00 | 43,150.00 | 43,150.00 | 83,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
