KSE - Delayed Quote • KRW
AMOREPACIFIC Group (002790.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 30,450.00 | 30,500.00 | 29,500.00 | 29,750.00 | 29,750.00 | 106,500 |
| Apr 22, 2024 | 30,050.00 | 30,850.00 | 29,600.00 | 30,400.00 | 30,400.00 | 237,435 |
| Apr 19, 2024 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 195,717 |
| Apr 18, 2024 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 30,450.00 | 310,699 |
| Apr 17, 2024 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 29,500.00 | 263,559 |
| Apr 16, 2024 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 134,570 |
| Apr 15, 2024 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 96,200 |
| Apr 12, 2024 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 28,200.00 | 200,751 |
| Apr 11, 2024 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 189,519 |
| Apr 9, 2024 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 187,300 |
| Apr 8, 2024 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 104,718 |
| Apr 5, 2024 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 165,438 |
| Apr 4, 2024 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 288,839 |
| Apr 3, 2024 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 30,250.00 | 287,232 |
| Apr 2, 2024 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,900.00 | 382,184 |
| Apr 1, 2024 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 29,250.00 | 500,006 |
| Mar 29, 2024 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 132,243 |
| Mar 28, 2024 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | 165,729 |
| Mar 27, 2024 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 89,183 |
| Mar 26, 2024 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | 101,598 |
| Mar 25, 2024 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | 130,600 |
| Mar 22, 2024 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 27,050.00 | 175,399 |
| Mar 21, 2024 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,992 |
| Mar 20, 2024 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 26,350.00 | 181,672 |
| Mar 19, 2024 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | 168,914 |
| Mar 18, 2024 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,958 |
| Mar 15, 2024 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | 103,970 |
| Mar 14, 2024 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 134,618 |
| Mar 13, 2024 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 26,200.00 | 106,600 |
| Mar 12, 2024 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 97,194 |
| Mar 11, 2024 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 26,700.00 | 150,587 |
| Mar 8, 2024 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 144,082 |
| Mar 7, 2024 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 113,809 |
| Mar 6, 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 103,081 |
| Mar 5, 2024 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,900.00 | 161,179 |
| Mar 4, 2024 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 142,730 |
| Feb 29, 2024 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 162,151 |
| Feb 28, 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 82,848 |
| Feb 27, 2024 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 110,566 |
| Feb 26, 2024 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 66,954 |
| Feb 23, 2024 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 28,550.00 | 74,912 |
| Feb 22, 2024 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | 71,657 |
| Feb 21, 2024 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 81,558 |
| Feb 20, 2024 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 29,250.00 | 101,816 |
| Feb 19, 2024 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 30,050.00 | 111,327 |
| Feb 16, 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 29,650.00 | 127,224 |
| Feb 15, 2024 | 29,650.00 | 30,500.00 | 29,200.00 | 29,950.00 | 29,950.00 | 244,453 |
| Feb 14, 2024 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | 160,952 |
| Feb 13, 2024 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 197,034 |
| Feb 8, 2024 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 200,781 |
| Feb 7, 2024 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 29,450.00 | 216,634 |
| Feb 6, 2024 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 29,050.00 | 508,419 |
| Feb 5, 2024 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 196,368 |
| Feb 2, 2024 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,750.00 | 241,116 |
| Feb 1, 2024 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,800.00 | 310,293 |
| Jan 31, 2024 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 686,327 |
| Jan 30, 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 135,848 |
| Jan 29, 2024 | 27,450.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 90,564 |
| Jan 26, 2024 | 27,100.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 58,282 |
| Jan 25, 2024 | 27,200.00 | 27,550.00 | 26,850.00 | 27,500.00 | 27,500.00 | 77,063 |
| Jan 24, 2024 | 27,500.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 67,400 |
| Jan 23, 2024 | 26,000.00 | 27,550.00 | 25,800.00 | 27,500.00 | 27,500.00 | 212,999 |
| Jan 22, 2024 | 26,250.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 42,488 |
| Jan 19, 2024 | 26,400.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 81,471 |
| Jan 18, 2024 | 25,000.00 | 26,900.00 | 25,000.00 | 26,300.00 | 26,300.00 | 186,446 |
| Jan 17, 2024 | 25,850.00 | 26,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | 150,092 |
| Jan 16, 2024 | 25,600.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,950.00 | 65,062 |
| Jan 15, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 25,900.00 | 25,900.00 | 10,376 |
| Jan 12, 2024 | 26,800.00 | 27,350.00 | 26,500.00 | 26,650.00 | 26,650.00 | 71,396 |
| Jan 11, 2024 | 27,500.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | 157,262 |
| Jan 10, 2024 | 27,400.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 98,877 |
| Jan 9, 2024 | 26,600.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 190,968 |
| Jan 8, 2024 | 26,900.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | 152,714 |
| Jan 5, 2024 | 26,750.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 182,004 |
| Jan 4, 2024 | 27,700.00 | 27,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,497 |
| Jan 3, 2024 | 28,550.00 | 28,700.00 | 27,850.00 | 27,850.00 | 27,850.00 | 152,984 |
| Jan 2, 2024 | 29,200.00 | 29,350.00 | 28,650.00 | 28,750.00 | 28,750.00 | 89,653 |
| Dec 28, 2023 | 28,600.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 170,293 |
| Dec 27, 2023 | 245.00 Dividend | |||||
| Dec 27, 2023 | 28,650.00 | 28,650.00 | 28,000.00 | 28,450.00 | 28,450.00 | 84,967 |
| Dec 26, 2023 | 28,850.00 | 29,200.00 | 28,450.00 | 28,750.00 | 28,505.00 | 90,348 |
| Dec 22, 2023 | 28,800.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,356.28 | 100,747 |
| Dec 21, 2023 | 28,900.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,703.29 | 98,153 |
| Dec 20, 2023 | 29,100.00 | 29,300.00 | 29,000.00 | 29,200.00 | 28,951.17 | 96,503 |
| Dec 19, 2023 | 28,600.00 | 29,150.00 | 28,550.00 | 29,150.00 | 28,901.59 | 108,227 |
| Dec 18, 2023 | 28,700.00 | 29,400.00 | 28,500.00 | 28,650.00 | 28,405.85 | 92,117 |
| Dec 15, 2023 | 28,550.00 | 28,850.00 | 28,450.00 | 28,700.00 | 28,455.43 | 140,099 |
| Dec 14, 2023 | 28,200.00 | 28,950.00 | 27,950.00 | 28,650.00 | 28,405.85 | 318,299 |
| Dec 13, 2023 | 27,300.00 | 28,100.00 | 27,150.00 | 27,950.00 | 27,711.82 | 276,199 |
| Dec 12, 2023 | 27,300.00 | 27,650.00 | 26,550.00 | 27,100.00 | 26,869.06 | 190,175 |
| Dec 11, 2023 | 27,250.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,017.78 | 60,276 |
| Dec 8, 2023 | 27,000.00 | 27,300.00 | 26,750.00 | 27,150.00 | 26,918.63 | 87,379 |
| Dec 7, 2023 | 27,400.00 | 27,650.00 | 26,900.00 | 26,900.00 | 26,670.77 | 152,643 |
| Dec 6, 2023 | 28,100.00 | 28,100.00 | 27,450.00 | 27,800.00 | 27,563.10 | 117,918 |
| Dec 5, 2023 | 27,200.00 | 28,000.00 | 27,100.00 | 27,900.00 | 27,662.24 | 199,148 |
| Dec 4, 2023 | 27,500.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,116.93 | 120,657 |
| Dec 1, 2023 | 27,700.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,116.93 | 194,018 |
| Nov 30, 2023 | 28,200.00 | 28,550.00 | 27,400.00 | 27,700.00 | 27,463.95 | 258,619 |
| Nov 29, 2023 | 28,350.00 | 28,500.00 | 27,900.00 | 28,200.00 | 27,959.69 | 145,211 |
| Nov 28, 2023 | 29,050.00 | 29,150.00 | 28,300.00 | 28,300.00 | 28,058.83 | 160,278 |
| Nov 27, 2023 | 28,600.00 | 29,100.00 | 28,600.00 | 28,850.00 | 28,604.15 | 65,003 |
| Nov 24, 2023 | 29,000.00 | 29,300.00 | 28,550.00 | 28,600.00 | 28,356.28 | 128,814 |
| Nov 23, 2023 | 29,550.00 | 29,600.00 | 28,900.00 | 29,200.00 | 28,951.17 | 161,350 |
| Nov 22, 2023 | 29,700.00 | 29,700.00 | 29,150.00 | 29,450.00 | 29,199.04 | 95,589 |
| Nov 21, 2023 | 29,900.00 | 29,950.00 | 29,400.00 | 29,550.00 | 29,298.18 | 125,330 |
| Nov 20, 2023 | 29,950.00 | 29,950.00 | 29,200.00 | 29,700.00 | 29,446.90 | 147,297 |
| Nov 17, 2023 | 30,150.00 | 30,250.00 | 29,500.00 | 29,850.00 | 29,595.63 | 83,722 |
| Nov 16, 2023 | 29,900.00 | 30,250.00 | 29,800.00 | 30,150.00 | 29,893.07 | 93,290 |
| Nov 15, 2023 | 30,500.00 | 30,900.00 | 29,650.00 | 29,900.00 | 29,645.20 | 197,544 |
| Nov 14, 2023 | 29,850.00 | 30,250.00 | 28,850.00 | 29,600.00 | 29,347.76 | 257,799 |
| Nov 13, 2023 | 30,800.00 | 31,150.00 | 29,200.00 | 29,600.00 | 29,347.76 | 124,639 |
| Nov 10, 2023 | 30,850.00 | 31,350.00 | 30,050.00 | 30,500.00 | 30,240.09 | 161,446 |
| Nov 9, 2023 | 31,500.00 | 32,050.00 | 30,650.00 | 31,150.00 | 30,884.55 | 197,719 |
| Nov 8, 2023 | 31,850.00 | 32,150.00 | 31,550.00 | 31,800.00 | 31,529.01 | 219,260 |
| Nov 7, 2023 | 31,000.00 | 31,750.00 | 30,650.00 | 31,450.00 | 31,181.99 | 185,129 |
| Nov 6, 2023 | 30,200.00 | 31,300.00 | 30,050.00 | 31,300.00 | 31,033.27 | 211,444 |
| Nov 3, 2023 | 29,050.00 | 30,000.00 | 28,950.00 | 29,800.00 | 29,546.05 | 218,469 |
| Nov 2, 2023 | 29,650.00 | 29,850.00 | 28,600.00 | 28,800.00 | 28,554.57 | 257,224 |
| Nov 1, 2023 | 28,600.00 | 29,700.00 | 28,400.00 | 29,600.00 | 29,347.76 | 362,291 |
| Oct 31, 2023 | 26,400.00 | 29,550.00 | 26,350.00 | 28,600.00 | 28,356.28 | 807,016 |
| Oct 30, 2023 | 26,550.00 | 26,950.00 | 26,050.00 | 26,150.00 | 25,927.16 | 243,069 |
| Oct 27, 2023 | 28,250.00 | 28,250.00 | 26,800.00 | 26,950.00 | 26,720.34 | 226,549 |
| Oct 26, 2023 | 28,000.00 | 29,000.00 | 27,650.00 | 28,000.00 | 27,761.39 | 303,863 |
| Oct 25, 2023 | 26,300.00 | 28,700.00 | 26,300.00 | 28,150.00 | 27,910.11 | 595,011 |
| Oct 24, 2023 | 25,950.00 | 26,350.00 | 25,350.00 | 26,300.00 | 26,075.88 | 122,963 |
| Oct 23, 2023 | 25,000.00 | 26,300.00 | 24,950.00 | 25,900.00 | 25,679.29 | 140,829 |
| Oct 20, 2023 | 25,600.00 | 26,000.00 | 25,150.00 | 25,300.00 | 25,084.40 | 114,466 |
| Oct 19, 2023 | 26,100.00 | 26,400.00 | 25,850.00 | 26,000.00 | 25,778.44 | 134,946 |
| Oct 18, 2023 | 26,800.00 | 27,000.00 | 26,350.00 | 26,650.00 | 26,422.90 | 94,518 |
| Oct 17, 2023 | 26,900.00 | 27,300.00 | 26,650.00 | 26,850.00 | 26,621.19 | 139,263 |
| Oct 16, 2023 | 26,750.00 | 27,050.00 | 26,100.00 | 26,500.00 | 26,274.17 | 231,112 |
| Oct 13, 2023 | 27,050.00 | 27,600.00 | 26,900.00 | 27,050.00 | 26,819.49 | 200,896 |
| Oct 12, 2023 | 27,150.00 | 27,350.00 | 26,850.00 | 27,050.00 | 26,819.49 | 266,585 |
| Oct 11, 2023 | 27,150.00 | 27,650.00 | 26,850.00 | 26,900.00 | 26,670.77 | 252,809 |
| Oct 10, 2023 | 27,750.00 | 27,950.00 | 26,750.00 | 27,150.00 | 26,918.63 | 283,647 |
| Oct 6, 2023 | 28,700.00 | 29,250.00 | 27,400.00 | 27,650.00 | 27,414.37 | 410,308 |
| Oct 5, 2023 | 29,850.00 | 30,100.00 | 29,000.00 | 29,250.00 | 29,000.74 | 179,116 |
| Oct 4, 2023 | 30,100.00 | 30,200.00 | 29,350.00 | 29,700.00 | 29,446.90 | 221,333 |
| Sep 27, 2023 | 30,600.00 | 30,850.00 | 29,950.00 | 30,450.00 | 30,190.51 | 87,129 |
| Sep 26, 2023 | 30,650.00 | 30,950.00 | 30,100.00 | 30,600.00 | 30,339.23 | 126,927 |
| Sep 25, 2023 | 30,400.00 | 31,400.00 | 30,400.00 | 30,900.00 | 30,636.68 | 227,981 |
| Sep 22, 2023 | 30,250.00 | 30,800.00 | 30,100.00 | 30,400.00 | 30,140.94 | 146,590 |
| Sep 21, 2023 | 31,300.00 | 31,450.00 | 30,750.00 | 30,900.00 | 30,636.68 | 195,657 |
| Sep 20, 2023 | 32,250.00 | 32,400.00 | 31,400.00 | 31,550.00 | 31,281.14 | 179,548 |
| Sep 19, 2023 | 33,100.00 | 33,300.00 | 32,150.00 | 32,250.00 | 31,975.17 | 189,073 |
| Sep 18, 2023 | 32,250.00 | 33,250.00 | 32,050.00 | 33,100.00 | 32,817.93 | 197,613 |
| Sep 15, 2023 | 32,000.00 | 32,900.00 | 31,900.00 | 32,550.00 | 32,272.62 | 369,894 |
| Sep 14, 2023 | 32,350.00 | 32,450.00 | 31,400.00 | 31,700.00 | 31,429.86 | 318,895 |
| Sep 13, 2023 | 32,250.00 | 32,900.00 | 31,850.00 | 32,250.00 | 31,975.17 | 209,566 |
| Sep 12, 2023 | 33,350.00 | 34,200.00 | 32,500.00 | 32,550.00 | 32,272.62 | 280,020 |
| Sep 11, 2023 | 33,250.00 | 33,600.00 | 32,450.00 | 33,250.00 | 32,966.65 | 181,068 |
| Sep 8, 2023 | 32,950.00 | 33,200.00 | 32,450.00 | 32,850.00 | 32,570.06 | 212,328 |
| Sep 7, 2023 | 32,950.00 | 33,300.00 | 32,300.00 | 32,750.00 | 32,470.91 | 207,517 |
| Sep 6, 2023 | 32,950.00 | 33,750.00 | 32,650.00 | 33,200.00 | 32,917.08 | 245,485 |
| Sep 5, 2023 | 33,650.00 | 34,200.00 | 32,850.00 | 32,900.00 | 32,619.63 | 249,127 |
| Sep 4, 2023 | 33,500.00 | 33,850.00 | 32,800.00 | 33,650.00 | 33,363.24 | 201,428 |
| Sep 1, 2023 | 33,650.00 | 34,550.00 | 33,650.00 | 33,800.00 | 33,511.96 | 311,600 |
| Aug 31, 2023 | 34,000.00 | 34,350.00 | 33,500.00 | 33,650.00 | 33,363.24 | 309,181 |
| Aug 30, 2023 | 33,400.00 | 34,600.00 | 33,150.00 | 34,100.00 | 33,809.41 | 539,691 |
| Aug 29, 2023 | 33,850.00 | 33,900.00 | 32,850.00 | 33,050.00 | 32,768.36 | 406,564 |
| Aug 28, 2023 | 33,300.00 | 34,100.00 | 33,050.00 | 33,800.00 | 33,511.96 | 718,933 |
| Aug 25, 2023 | 31,000.00 | 32,450.00 | 30,500.00 | 32,250.00 | 31,975.17 | 476,247 |
| Aug 24, 2023 | 30,650.00 | 31,700.00 | 30,050.00 | 31,500.00 | 31,231.56 | 403,282 |
| Aug 23, 2023 | 29,750.00 | 30,850.00 | 29,750.00 | 30,350.00 | 30,091.37 | 279,981 |
| Aug 22, 2023 | 30,950.00 | 31,500.00 | 29,800.00 | 29,950.00 | 29,694.77 | 344,719 |
| Aug 21, 2023 | 30,450.00 | 30,850.00 | 29,800.00 | 30,450.00 | 30,190.51 | 305,693 |
| Aug 18, 2023 | 29,750.00 | 32,500.00 | 29,750.00 | 30,650.00 | 30,388.81 | 961,525 |
| Aug 17, 2023 | 31,200.00 | 31,550.00 | 29,550.00 | 30,050.00 | 29,793.92 | 875,783 |
| Aug 16, 2023 | 33,100.00 | 33,450.00 | 31,550.00 | 31,950.00 | 31,677.73 | 584,979 |
| Aug 14, 2023 | 34,050.00 | 34,950.00 | 32,700.00 | 32,700.00 | 32,421.34 | 991,110 |
| Aug 11, 2023 | 35,150.00 | 35,250.00 | 32,400.00 | 33,300.00 | 33,016.23 | 1,838,506 |
| Aug 10, 2023 | 32,400.00 | 36,400.00 | 30,700.00 | 34,800.00 | 34,503.45 | 3,775,625 |
| Aug 9, 2023 | 29,500.00 | 29,900.00 | 28,900.00 | 29,000.00 | 28,752.87 | 281,568 |
| Aug 8, 2023 | 30,200.00 | 30,500.00 | 29,500.00 | 29,500.00 | 29,248.61 | 189,751 |
| Aug 7, 2023 | 29,900.00 | 30,850.00 | 29,900.00 | 29,950.00 | 29,694.77 | 304,750 |
| Aug 4, 2023 | 29,850.00 | 31,200.00 | 29,800.00 | 30,350.00 | 30,091.37 | 526,069 |
| Aug 3, 2023 | 30,700.00 | 30,750.00 | 29,250.00 | 29,800.00 | 29,546.05 | 389,340 |
| Aug 2, 2023 | 28,400.00 | 32,000.00 | 28,200.00 | 30,350.00 | 30,091.37 | 1,423,800 |
| Aug 1, 2023 | 27,300.00 | 28,700.00 | 27,300.00 | 28,100.00 | 27,860.54 | 280,255 |
| Jul 31, 2023 | 27,450.00 | 27,800.00 | 26,800.00 | 27,400.00 | 27,166.50 | 234,601 |
| Jul 28, 2023 | 27,450.00 | 27,450.00 | 26,700.00 | 27,100.00 | 26,869.06 | 187,386 |
| Jul 27, 2023 | 24,600.00 | 27,900.00 | 24,600.00 | 27,750.00 | 27,513.52 | 548,426 |
| Jul 26, 2023 | 25,400.00 | 25,700.00 | 24,150.00 | 24,600.00 | 24,390.37 | 363,762 |
| Jul 25, 2023 | 26,150.00 | 26,450.00 | 25,550.00 | 25,750.00 | 25,530.56 | 181,447 |
| Jul 24, 2023 | 26,950.00 | 26,950.00 | 26,150.00 | 26,150.00 | 25,927.16 | 208,299 |
| Jul 21, 2023 | 26,800.00 | 27,450.00 | 26,800.00 | 26,950.00 | 26,720.34 | 194,858 |
| Jul 20, 2023 | 27,600.00 | 27,750.00 | 27,000.00 | 27,100.00 | 26,869.06 | 174,891 |
| Jul 19, 2023 | 27,900.00 | 28,150.00 | 27,300.00 | 27,750.00 | 27,513.52 | 137,202 |
| Jul 18, 2023 | 28,400.00 | 28,700.00 | 27,650.00 | 27,800.00 | 27,563.10 | 143,384 |
| Jul 17, 2023 | 27,900.00 | 28,600.00 | 27,400.00 | 28,200.00 | 27,959.69 | 295,763 |
| Jul 14, 2023 | 27,700.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,662.24 | 290,465 |
| Jul 13, 2023 | 27,350.00 | 28,100.00 | 27,200.00 | 27,350.00 | 27,116.93 | 395,520 |
| Jul 12, 2023 | 26,200.00 | 27,550.00 | 26,000.00 | 27,100.00 | 26,869.06 | 511,221 |
| Jul 11, 2023 | 25,300.00 | 26,500.00 | 25,150.00 | 26,000.00 | 25,778.44 | 271,122 |
| Jul 10, 2023 | 25,150.00 | 25,500.00 | 24,800.00 | 25,050.00 | 24,836.53 | 132,268 |
| Jul 7, 2023 | 25,400.00 | 25,500.00 | 24,850.00 | 25,150.00 | 24,935.68 | 186,522 |
| Jul 6, 2023 | 25,450.00 | 26,100.00 | 25,150.00 | 25,500.00 | 25,282.70 | 301,298 |
| Jul 5, 2023 | 25,950.00 | 26,250.00 | 25,450.00 | 25,550.00 | 25,332.27 | 175,160 |
| Jul 4, 2023 | 26,300.00 | 26,400.00 | 25,950.00 | 26,050.00 | 25,828.01 | 163,415 |
| Jul 3, 2023 | 26,500.00 | 26,500.00 | 25,850.00 | 26,350.00 | 26,125.45 | 270,294 |
| Jun 30, 2023 | 26,550.00 | 26,900.00 | 26,100.00 | 26,350.00 | 26,125.45 | 234,798 |
| Jun 29, 2023 | 26,500.00 | 27,300.00 | 26,400.00 | 26,400.00 | 26,175.03 | 271,352 |
| Jun 28, 2023 | 27,300.00 | 27,300.00 | 26,450.00 | 26,650.00 | 26,422.90 | 158,572 |
| Jun 27, 2023 | 26,850.00 | 27,500.00 | 26,850.00 | 27,100.00 | 26,869.06 | 230,292 |
| Jun 26, 2023 | 26,600.00 | 27,350.00 | 26,000.00 | 27,000.00 | 26,769.91 | 207,028 |
| Jun 23, 2023 | 27,250.00 | 27,400.00 | 26,800.00 | 26,850.00 | 26,621.19 | 231,982 |
| Jun 22, 2023 | 27,250.00 | 27,550.00 | 27,100.00 | 27,250.00 | 27,017.78 | 203,369 |
| Jun 21, 2023 | 27,700.00 | 27,800.00 | 27,200.00 | 27,400.00 | 27,166.50 | 341,091 |
| Jun 20, 2023 | 27,850.00 | 28,600.00 | 27,700.00 | 27,750.00 | 27,513.52 | 460,239 |
| Jun 19, 2023 | 28,300.00 | 28,450.00 | 27,350.00 | 27,800.00 | 27,563.10 | 413,153 |
| Jun 16, 2023 | 27,900.00 | 28,550.00 | 27,850.00 | 28,250.00 | 28,009.26 | 440,459 |
| Jun 15, 2023 | 27,950.00 | 28,450.00 | 27,550.00 | 27,700.00 | 27,463.95 | 404,041 |
| Jun 14, 2023 | 28,100.00 | 28,150.00 | 27,500.00 | 27,850.00 | 27,612.67 | 400,540 |
| Jun 13, 2023 | 28,200.00 | 28,550.00 | 27,900.00 | 28,200.00 | 27,959.69 | 539,161 |
| Jun 12, 2023 | 30,100.00 | 30,150.00 | 27,800.00 | 28,100.00 | 27,860.54 | 982,282 |
| Jun 9, 2023 | 29,800.00 | 31,000.00 | 29,600.00 | 30,250.00 | 29,992.22 | 495,443 |
| Jun 8, 2023 | 29,950.00 | 30,250.00 | 29,400.00 | 29,450.00 | 29,199.04 | 384,481 |
| Jun 7, 2023 | 30,000.00 | 30,450.00 | 29,550.00 | 29,950.00 | 29,694.77 | 234,205 |
| Jun 5, 2023 | 29,250.00 | 30,100.00 | 29,200.00 | 29,950.00 | 29,694.77 | 317,297 |
| Jun 2, 2023 | 29,100.00 | 29,200.00 | 28,500.00 | 29,100.00 | 28,852.02 | 365,741 |
| Jun 1, 2023 | 29,200.00 | 29,500.00 | 28,850.00 | 29,150.00 | 28,901.59 | 213,138 |
| May 31, 2023 | 29,700.00 | 30,350.00 | 28,950.00 | 29,100.00 | 28,852.02 | 445,555 |
| May 30, 2023 | 31,100.00 | 31,200.00 | 29,650.00 | 29,700.00 | 29,446.90 | 558,824 |
| May 26, 2023 | 30,550.00 | 31,150.00 | 30,000.00 | 31,100.00 | 30,834.97 | 231,339 |
| May 25, 2023 | 31,300.00 | 31,700.00 | 30,750.00 | 30,900.00 | 30,636.68 | 299,715 |
| May 24, 2023 | 32,250.00 | 32,300.00 | 31,450.00 | 31,550.00 | 31,281.14 | 268,538 |
| May 23, 2023 | 32,400.00 | 32,800.00 | 31,950.00 | 32,400.00 | 32,123.90 | 193,954 |
| May 22, 2023 | 32,100.00 | 32,450.00 | 31,750.00 | 32,150.00 | 31,876.03 | 145,531 |
| May 19, 2023 | 31,500.00 | 32,350.00 | 31,450.00 | 32,000.00 | 31,727.30 | 255,825 |
| May 18, 2023 | 31,700.00 | 31,800.00 | 31,050.00 | 31,500.00 | 31,231.56 | 219,855 |
| May 17, 2023 | 31,700.00 | 32,000.00 | 31,600.00 | 31,650.00 | 31,380.29 | 249,646 |
| May 16, 2023 | 32,000.00 | 32,150.00 | 31,450.00 | 31,700.00 | 31,429.86 | 192,811 |
| May 15, 2023 | 31,750.00 | 32,100.00 | 31,400.00 | 31,900.00 | 31,628.16 | 132,334 |
| May 12, 2023 | 32,000.00 | 32,200.00 | 31,600.00 | 31,750.00 | 31,479.44 | 183,829 |
| May 11, 2023 | 32,250.00 | 32,650.00 | 32,000.00 | 32,100.00 | 31,826.45 | 241,336 |
| May 10, 2023 | 32,050.00 | 33,100.00 | 31,950.00 | 32,200.00 | 31,925.60 | 363,219 |
| May 9, 2023 | 32,700.00 | 32,950.00 | 32,100.00 | 32,200.00 | 31,925.60 | 182,691 |
| May 8, 2023 | 32,900.00 | 33,500.00 | 32,400.00 | 32,700.00 | 32,421.34 | 283,939 |
| May 4, 2023 | 33,100.00 | 33,350.00 | 31,800.00 | 33,200.00 | 32,917.08 | 460,109 |
| May 3, 2023 | 36,200.00 | 36,500.00 | 33,000.00 | 33,200.00 | 32,917.08 | 861,246 |
| May 2, 2023 | 36,100.00 | 36,500.00 | 35,400.00 | 36,200.00 | 35,891.51 | 198,158 |
| Apr 28, 2023 | 36,100.00 | 37,000.00 | 35,500.00 | 36,600.00 | 36,288.11 | 236,795 |
| Apr 27, 2023 | 36,300.00 | 36,700.00 | 35,650.00 | 36,050.00 | 35,742.79 | 189,871 |
| Apr 26, 2023 | 35,900.00 | 37,300.00 | 35,500.00 | 36,300.00 | 35,990.66 | 182,356 |
| Apr 25, 2023 | 37,000.00 | 37,400.00 | 35,950.00 | 36,200.00 | 35,891.51 | 244,923 |
| Apr 24, 2023 | 37,050.00 | 37,350.00 | 36,050.00 | 37,000.00 | 36,684.70 | 434,884 |
Related Tickers
090435.KS Amorepacific Corporation
39,350.00
+0.13%
044820.KS Cosmax BTI, Inc.
9,530.00
+0.21%
024720.KS Kolmar Holdings Co.,Ltd.
8,230.00
-1.08%
161890.KS Kolmar Korea Co., Ltd.
48,450.00
-1.12%
051905.KS LG H&H Co., Ltd.
177,500.00
+1.84%
192820.KS Cosmax, Inc.
129,000.00
-2.64%
090430.KS Amorepacific Corporation
142,200.00
+0.35%