UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,322.90 -8.30 (-0.36%) DOW
38,868.60 +16.33 (+0.04%) Bitcoin GBP
50,506.01 -11.56 (-0.02%)
Amorepacific Corporation (090430.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 168,700.00 | 169,900.00 | 161,400.00 | 167,100.00 | 167,100.00 | 381,951 |
| 03 May 2024 | 170,500.00 | 172,700.00 | 168,000.00 | 168,700.00 | 168,700.00 | 260,793 |
| 02 May 2024 | 172,400.00 | 174,400.00 | 167,600.00 | 173,400.00 | 173,400.00 | 741,198 |
| 30 Apr 2024 | 163,000.00 | 170,000.00 | 161,300.00 | 169,500.00 | 169,500.00 | 1,004,813 |
| 29 Apr 2024 | 152,200.00 | 156,600.00 | 151,800.00 | 155,900.00 | 155,900.00 | 321,904 |
| 26 Apr 2024 | 147,000.00 | 152,200.00 | 146,500.00 | 150,600.00 | 150,600.00 | 408,132 |
| 25 Apr 2024 | 143,800.00 | 147,500.00 | 143,500.00 | 146,100.00 | 146,100.00 | 325,567 |
| 24 Apr 2024 | 141,900.00 | 146,500.00 | 141,400.00 | 145,400.00 | 145,400.00 | 234,072 |
| 23 Apr 2024 | 141,500.00 | 142,500.00 | 138,900.00 | 142,200.00 | 142,200.00 | 167,434 |
| 22 Apr 2024 | 144,200.00 | 144,900.00 | 137,700.00 | 141,700.00 | 141,700.00 | 190,235 |
| 19 Apr 2024 | 145,000.00 | 147,000.00 | 141,800.00 | 142,800.00 | 142,800.00 | 259,260 |
| 18 Apr 2024 | 142,900.00 | 148,100.00 | 142,700.00 | 146,500.00 | 146,500.00 | 369,131 |
| 17 Apr 2024 | 138,100.00 | 144,400.00 | 136,900.00 | 142,100.00 | 142,100.00 | 435,739 |
| 16 Apr 2024 | 133,400.00 | 138,000.00 | 133,100.00 | 137,400.00 | 137,400.00 | 325,099 |
| 15 Apr 2024 | 134,000.00 | 136,400.00 | 133,100.00 | 134,600.00 | 134,600.00 | 142,920 |
| 12 Apr 2024 | 127,300.00 | 136,000.00 | 125,800.00 | 135,000.00 | 135,000.00 | 381,973 |
| 11 Apr 2024 | 126,600.00 | 129,000.00 | 123,500.00 | 127,400.00 | 127,400.00 | 248,725 |
| 09 Apr 2024 | 136,000.00 | 136,500.00 | 128,500.00 | 129,200.00 | 129,200.00 | 151,213 |
| 08 Apr 2024 | 133,000.00 | 136,900.00 | 131,400.00 | 134,300.00 | 134,300.00 | 213,176 |
| 05 Apr 2024 | 131,100.00 | 136,800.00 | 131,000.00 | 133,800.00 | 133,800.00 | 210,633 |
| 04 Apr 2024 | 135,200.00 | 137,200.00 | 129,800.00 | 132,400.00 | 132,400.00 | 303,868 |
| 03 Apr 2024 | 134,200.00 | 137,900.00 | 130,900.00 | 135,700.00 | 135,700.00 | 327,195 |
| 02 Apr 2024 | 127,300.00 | 134,800.00 | 125,200.00 | 134,200.00 | 134,200.00 | 327,427 |
| 01 Apr 2024 | 122,800.00 | 133,500.00 | 121,900.00 | 129,100.00 | 129,100.00 | 463,259 |
| 29 Mar 2024 | 121,900.00 | 122,400.00 | 119,700.00 | 121,400.00 | 121,400.00 | 75,770 |
| 28 Mar 2024 | 122,300.00 | 124,300.00 | 120,600.00 | 121,200.00 | 121,200.00 | 127,791 |
| 27 Mar 2024 | 121,200.00 | 123,900.00 | 120,400.00 | 122,300.00 | 122,300.00 | 145,367 |
| 26 Mar 2024 | 119,400.00 | 122,500.00 | 118,700.00 | 122,400.00 | 122,400.00 | 292,484 |
| 25 Mar 2024 | 116,800.00 | 120,400.00 | 116,100.00 | 118,100.00 | 118,100.00 | 223,691 |
| 22 Mar 2024 | 113,900.00 | 120,400.00 | 113,400.00 | 116,100.00 | 116,100.00 | 455,456 |
| 21 Mar 2024 | 113,600.00 | 114,800.00 | 113,400.00 | 114,300.00 | 114,300.00 | 128,058 |
| 20 Mar 2024 | 112,800.00 | 115,200.00 | 112,300.00 | 113,200.00 | 113,200.00 | 159,484 |
| 19 Mar 2024 | 111,800.00 | 112,800.00 | 110,400.00 | 111,700.00 | 111,700.00 | 103,703 |
| 18 Mar 2024 | 114,600.00 | 115,200.00 | 112,700.00 | 112,900.00 | 112,900.00 | 87,230 |
| 15 Mar 2024 | 115,000.00 | 115,500.00 | 113,100.00 | 113,100.00 | 113,100.00 | 218,401 |
| 14 Mar 2024 | 112,600.00 | 115,900.00 | 112,100.00 | 114,200.00 | 114,200.00 | 255,202 |
| 13 Mar 2024 | 114,900.00 | 115,100.00 | 112,500.00 | 112,800.00 | 112,800.00 | 120,178 |
| 12 Mar 2024 | 116,200.00 | 116,500.00 | 113,000.00 | 114,900.00 | 114,900.00 | 121,072 |
| 11 Mar 2024 | 112,000.00 | 116,800.00 | 111,100.00 | 114,800.00 | 114,800.00 | 187,813 |
| 08 Mar 2024 | 113,800.00 | 114,900.00 | 111,600.00 | 112,000.00 | 112,000.00 | 150,524 |
| 07 Mar 2024 | 114,800.00 | 115,700.00 | 111,700.00 | 112,700.00 | 112,700.00 | 169,994 |
| 06 Mar 2024 | 113,700.00 | 115,200.00 | 113,600.00 | 114,500.00 | 114,500.00 | 102,167 |
| 05 Mar 2024 | 116,100.00 | 118,000.00 | 113,500.00 | 113,700.00 | 113,700.00 | 241,048 |
| 04 Mar 2024 | 120,000.00 | 121,000.00 | 117,600.00 | 118,100.00 | 118,100.00 | 149,221 |
| 29 Feb 2024 | 121,600.00 | 123,700.00 | 119,600.00 | 119,600.00 | 119,600.00 | 210,576 |
| 28 Feb 2024 | 123,000.00 | 123,900.00 | 121,600.00 | 123,300.00 | 123,300.00 | 192,659 |
| 27 Feb 2024 | 124,300.00 | 124,600.00 | 120,900.00 | 122,300.00 | 122,300.00 | 111,612 |
| 26 Feb 2024 | 125,900.00 | 127,000.00 | 123,100.00 | 123,200.00 | 123,200.00 | 124,720 |
| 23 Feb 2024 | 127,100.00 | 128,300.00 | 124,300.00 | 124,700.00 | 124,700.00 | 114,617 |
| 22 Feb 2024 | 128,300.00 | 128,300.00 | 126,200.00 | 127,000.00 | 127,000.00 | 75,503 |
| 21 Feb 2024 | 127,200.00 | 127,500.00 | 125,100.00 | 127,000.00 | 127,000.00 | 81,096 |
| 20 Feb 2024 | 126,500.00 | 127,300.00 | 124,900.00 | 126,900.00 | 126,900.00 | 105,471 |
| 19 Feb 2024 | 124,800.00 | 128,000.00 | 123,600.00 | 127,500.00 | 127,500.00 | 124,070 |
| 16 Feb 2024 | 126,200.00 | 126,300.00 | 123,500.00 | 125,000.00 | 125,000.00 | 105,273 |
| 15 Feb 2024 | 124,800.00 | 129,300.00 | 123,600.00 | 124,300.00 | 124,300.00 | 161,659 |
| 14 Feb 2024 | 124,200.00 | 125,200.00 | 122,700.00 | 123,500.00 | 123,500.00 | 117,013 |
| 13 Feb 2024 | 131,700.00 | 133,700.00 | 124,400.00 | 125,500.00 | 125,500.00 | 204,682 |
| 08 Feb 2024 | 128,300.00 | 129,700.00 | 126,300.00 | 129,400.00 | 129,400.00 | 323,750 |
| 07 Feb 2024 | 126,900.00 | 128,100.00 | 123,500.00 | 127,700.00 | 127,700.00 | 126,894 |
| 06 Feb 2024 | 120,000.00 | 127,500.00 | 119,000.00 | 124,900.00 | 124,900.00 | 224,254 |
| 05 Feb 2024 | 122,300.00 | 122,700.00 | 118,300.00 | 120,000.00 | 120,000.00 | 169,379 |
| 02 Feb 2024 | 118,700.00 | 124,900.00 | 118,500.00 | 123,100.00 | 123,100.00 | 228,091 |
| 01 Feb 2024 | 118,600.00 | 119,700.00 | 117,000.00 | 119,600.00 | 119,600.00 | 282,895 |
| 31 Jan 2024 | 133,800.00 | 134,000.00 | 117,000.00 | 118,000.00 | 118,000.00 | 634,822 |
| 30 Jan 2024 | 136,100.00 | 137,800.00 | 133,500.00 | 135,700.00 | 135,700.00 | 98,233 |
| 29 Jan 2024 | 140,000.00 | 140,500.00 | 136,400.00 | 136,400.00 | 136,400.00 | 129,588 |
| 26 Jan 2024 | 138,100.00 | 143,000.00 | 135,000.00 | 140,000.00 | 140,000.00 | 121,059 |
| 25 Jan 2024 | 139,400.00 | 139,800.00 | 136,700.00 | 139,500.00 | 139,500.00 | 92,811 |
| 24 Jan 2024 | 138,800.00 | 141,000.00 | 137,400.00 | 138,500.00 | 138,500.00 | 139,636 |
| 23 Jan 2024 | 133,300.00 | 139,300.00 | 133,000.00 | 138,900.00 | 138,900.00 | 267,970 |
| 22 Jan 2024 | 132,400.00 | 133,300.00 | 129,700.00 | 132,000.00 | 132,000.00 | 127,392 |
| 19 Jan 2024 | 130,500.00 | 132,500.00 | 129,100.00 | 131,500.00 | 131,500.00 | 104,079 |
| 18 Jan 2024 | 121,100.00 | 131,500.00 | 121,100.00 | 130,600.00 | 130,600.00 | 339,855 |
| 17 Jan 2024 | 123,900.00 | 124,600.00 | 120,900.00 | 121,300.00 | 121,300.00 | 121,870 |
| 16 Jan 2024 | 121,000.00 | 123,700.00 | 120,600.00 | 122,800.00 | 122,800.00 | 96,575 |
| 15 Jan 2024 | 128,000.00 | 128,300.00 | 125,500.00 | 122,100.00 | 122,100.00 | 11,317 |
| 12 Jan 2024 | 127,500.00 | 129,000.00 | 126,000.00 | 127,000.00 | 127,000.00 | 86,293 |
| 11 Jan 2024 | 131,300.00 | 131,400.00 | 127,000.00 | 127,000.00 | 127,000.00 | 245,461 |
| 10 Jan 2024 | 132,800.00 | 135,500.00 | 130,900.00 | 131,300.00 | 131,300.00 | 106,698 |
| 09 Jan 2024 | 131,200.00 | 133,800.00 | 129,300.00 | 132,700.00 | 132,700.00 | 103,623 |
| 08 Jan 2024 | 132,500.00 | 132,800.00 | 129,000.00 | 129,200.00 | 129,200.00 | 156,292 |
| 05 Jan 2024 | 130,900.00 | 133,000.00 | 130,200.00 | 131,700.00 | 131,700.00 | 154,917 |
| 04 Jan 2024 | 134,200.00 | 135,100.00 | 129,600.00 | 130,400.00 | 130,400.00 | 195,951 |
| 03 Jan 2024 | 139,600.00 | 141,000.00 | 134,700.00 | 134,700.00 | 134,700.00 | 145,816 |
| 02 Jan 2024 | 144,800.00 | 144,800.00 | 139,400.00 | 141,200.00 | 141,200.00 | 145,896 |
| 28 Dec 2023 | 139,000.00 | 145,000.00 | 138,200.00 | 145,000.00 | 145,000.00 | 295,066 |
| 27 Dec 2023 | 136,400.00 | 138,300.00 | 136,000.00 | 137,800.00 | 137,800.00 | 73,862 |
| 27 Dec 2023 | 910 Dividend | |||||
| 26 Dec 2023 | 137,400.00 | 139,100.00 | 135,900.00 | 137,700.00 | 136,790.00 | 86,258 |
| 22 Dec 2023 | 136,500.00 | 137,200.00 | 135,100.00 | 135,100.00 | 134,207.19 | 56,763 |
| 21 Dec 2023 | 134,000.00 | 136,800.00 | 134,000.00 | 136,500.00 | 135,597.94 | 70,633 |
| 20 Dec 2023 | 137,100.00 | 137,200.00 | 134,100.00 | 136,000.00 | 135,101.23 | 72,157 |
| 19 Dec 2023 | 133,900.00 | 137,000.00 | 133,800.00 | 135,400.00 | 134,505.20 | 81,054 |
| 18 Dec 2023 | 133,200.00 | 136,400.00 | 133,100.00 | 135,000.00 | 134,107.84 | 78,637 |
| 15 Dec 2023 | 136,800.00 | 137,900.00 | 133,900.00 | 134,500.00 | 133,611.16 | 102,681 |
| 14 Dec 2023 | 135,000.00 | 138,900.00 | 133,600.00 | 136,800.00 | 135,895.95 | 367,714 |
| 13 Dec 2023 | 127,900.00 | 133,200.00 | 127,100.00 | 132,000.00 | 131,127.67 | 193,595 |
| 12 Dec 2023 | 128,600.00 | 129,400.00 | 126,600.00 | 127,000.00 | 126,160.71 | 119,587 |
| 11 Dec 2023 | 125,000.00 | 128,600.00 | 124,800.00 | 127,400.00 | 126,558.07 | 92,165 |
| 08 Dec 2023 | 126,400.00 | 127,600.00 | 124,300.00 | 125,400.00 | 124,571.29 | 102,994 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.