Dow Up0.08% Nasdaq Down0.30%

More On 002790.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


AmorePacific Group (002790.KS)

-KSE
1,094,000.00 Up 26,000.00(2.43%) Sep 19, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20141,074,000.001,118,000.001,073,000.001,094,000.0011,6001,094,000.00
Sep 18, 20141,045,000.001,074,000.001,035,000.001,068,000.007,1001,068,000.00
Sep 17, 20141,054,000.001,068,000.001,048,000.001,058,000.008,3001,058,000.00
Sep 16, 20141,032,000.001,052,000.001,018,000.001,048,000.0010,0001,048,000.00
Sep 15, 20141,010,000.001,049,000.00999,000.001,027,000.0014,2001,027,000.00
Sep 12, 20141,080,000.001,091,000.00999,000.001,005,000.0028,5001,005,000.00
Sep 11, 20141,115,000.001,143,000.001,075,000.001,075,000.0013,9001,075,000.00
Sep 10, 20141,120,000.001,120,000.001,120,000.001,120,000.0001,120,000.00
Sep 9, 20141,120,000.001,120,000.001,120,000.001,120,000.0001,120,000.00
Sep 8, 20141,120,000.001,120,000.001,120,000.001,120,000.0001,120,000.00
Sep 5, 20141,107,000.001,144,000.001,107,000.001,120,000.008,1001,120,000.00
Sep 4, 20141,130,000.001,138,000.001,091,000.001,125,000.0010,2001,125,000.00
Sep 3, 20141,107,000.001,145,000.001,103,000.001,138,000.009,5001,138,000.00
Sep 2, 20141,056,000.001,142,000.001,053,000.001,121,000.0012,8001,121,000.00
Sep 1, 20141,044,000.001,082,000.001,044,000.001,065,000.008,4001,065,000.00
Aug 29, 20141,069,000.001,078,000.001,043,000.001,058,000.0014,0001,058,000.00
Aug 28, 20141,046,000.001,090,000.001,022,000.001,079,000.0018,6001,079,000.00
Aug 27, 20141,090,000.001,092,000.001,040,000.001,061,000.0014,7001,061,000.00
Aug 26, 20141,118,000.001,130,000.001,062,000.001,083,000.0016,5001,083,000.00
Aug 25, 20141,047,000.001,097,000.001,042,000.001,089,000.0015,4001,089,000.00
Aug 22, 20141,013,000.001,072,000.001,013,000.001,038,000.0017,9001,038,000.00
Aug 21, 20141,023,000.001,030,000.001,009,000.001,023,000.0012,3001,023,000.00
Aug 20, 20141,022,000.001,027,000.001,014,000.001,026,000.0012,4001,026,000.00
Aug 19, 20141,012,000.001,028,000.001,002,000.001,022,000.0024,7001,022,000.00
Aug 18, 20141,054,000.001,055,000.001,009,000.001,010,000.0026,2001,010,000.00
Aug 15, 20141,065,000.001,065,000.001,065,000.001,065,000.0001,065,000.00
Aug 14, 20141,022,000.001,071,000.001,015,000.001,065,000.0013,7001,065,000.00
Aug 13, 2014964,000.001,022,000.00964,000.001,022,000.0017,5001,022,000.00
Aug 12, 2014968,000.00990,000.00941,000.00963,000.0016,600963,000.00
Aug 11, 2014922,000.00968,000.00922,000.00960,000.0011,300960,000.00
Aug 8, 2014926,000.00930,000.00907,000.00922,000.009,100922,000.00
Aug 7, 2014950,000.00950,000.00919,000.00925,000.009,900925,000.00
Aug 6, 2014926,000.00960,000.00913,000.00932,000.0015,800932,000.00
Aug 5, 2014911,000.00932,000.00908,000.00914,000.0010,400914,000.00
Aug 4, 2014938,000.00939,000.00905,000.00915,000.0013,600915,000.00
Aug 1, 2014886,000.00959,000.00886,000.00928,000.0017,500928,000.00
Jul 31, 2014849,000.00889,000.00840,000.00886,000.0015,200886,000.00
Jul 30, 2014834,000.00847,000.00825,000.00840,000.008,400840,000.00
Jul 29, 2014854,000.00855,000.00815,000.00830,000.0021,300830,000.00
Jul 28, 2014815,000.00838,000.00812,000.00837,000.0010,000837,000.00
Jul 25, 2014801,000.00818,000.00794,000.00815,000.0014,700815,000.00
Jul 24, 2014819,000.00824,000.00780,000.00789,000.0021,800789,000.00
Jul 23, 2014826,000.00838,000.00823,000.00827,000.005,700827,000.00
Jul 22, 2014822,000.00829,000.00812,000.00829,000.008,200829,000.00
Jul 21, 2014848,000.00852,000.00829,000.00829,000.007,600829,000.00
Jul 18, 2014822,000.00849,000.00822,000.00848,000.008,100848,000.00
Jul 17, 2014839,000.00839,000.00821,000.00832,000.007,000832,000.00
Jul 16, 2014825,000.00830,000.00801,000.00830,000.0015,500830,000.00
Jul 15, 2014847,000.00853,000.00811,000.00825,000.0016,000825,000.00
Jul 14, 2014840,000.00858,000.00834,000.00840,000.0012,900840,000.00
Jul 11, 2014820,000.00833,000.00811,000.00832,000.008,200832,000.00
Jul 10, 2014801,000.00824,000.00801,000.00817,000.0013,600817,000.00
Jul 9, 2014792,000.00807,000.00786,000.00804,000.0020,000804,000.00
Jul 8, 2014788,000.00799,000.00778,000.00793,000.008,200793,000.00
Jul 7, 2014804,000.00808,000.00774,000.00788,000.008,700788,000.00
Jul 4, 2014776,000.00805,000.00768,000.00795,000.0017,600795,000.00
Jul 3, 2014767,000.00777,000.00762,000.00776,000.008,800776,000.00
Jul 2, 2014753,000.00775,000.00752,000.00771,000.0011,400771,000.00
Jul 1, 2014745,000.00756,000.00735,000.00753,000.007,600753,000.00
Jun 30, 2014761,000.00761,000.00746,000.00747,000.007,400747,000.00
Jun 27, 2014760,000.00762,000.00746,000.00749,000.007,900749,000.00
Jun 26, 2014747,000.00758,000.00743,000.00757,000.0011,300757,000.00
Jun 25, 2014769,000.00772,000.00738,000.00740,000.0018,300740,000.00
Jun 24, 2014733,000.00767,000.00733,000.00767,000.0019,900767,000.00
Jun 23, 2014748,000.00765,000.00729,000.00729,000.0017,200729,000.00
Jun 20, 2014755,000.00813,000.00742,000.00748,000.0029,700748,000.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.