U.S. Markets open in 34 mins.

AmorePacific Group (002795.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
56,500.000.00 (0.00%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201756,000.0056,600.0056,000.0056,500.0056,500.00488
Aug 16, 201756,500.0056,900.0055,900.0056,500.0056,500.007,102
Aug 14, 201755,900.0056,600.0055,800.0056,500.0056,500.002,788
Aug 11, 201755,600.0056,000.0055,000.0055,900.0055,900.003,131
Aug 10, 201755,000.0056,400.0054,700.0056,100.0056,100.004,311
Aug 09, 201756,000.0056,000.0054,900.0055,100.0055,100.003,964
Aug 08, 201755,600.0056,200.0054,900.0056,000.0056,000.009,423
Aug 07, 201755,600.0056,100.0055,000.0055,800.0055,800.005,328
Aug 04, 201756,100.0056,100.0055,000.0055,600.0055,600.002,178
Aug 03, 201755,800.0056,100.0055,300.0056,100.0056,100.003,830
Aug 02, 201754,100.0056,000.0054,100.0055,800.0055,800.003,090
Aug 01, 201754,500.0054,500.0053,700.0054,300.0054,300.0022,977
Jul 31, 201755,500.0055,500.0053,500.0054,100.0054,100.0030,357
Jul 28, 201756,300.0056,400.0055,200.0055,800.0055,800.0013,975
Jul 27, 201756,800.0056,800.0055,800.0056,300.0056,300.0027,972
Jul 26, 201757,100.0058,000.0056,000.0056,200.0056,200.0012,923
Jul 25, 201758,400.0058,400.0057,000.0058,000.0058,000.0034,630
Jul 24, 201758,300.0058,700.0057,900.0058,500.0058,500.0025,800
Jul 21, 201759,700.0059,700.0058,100.0058,500.0058,500.008,294
Jul 20, 201759,500.0059,900.0058,500.0059,600.0059,600.009,045
Jul 19, 201758,100.0059,800.0058,100.0059,500.0059,500.009,102
Jul 18, 201758,800.0059,300.0057,700.0058,800.0058,800.007,648
Jul 17, 201758,300.0058,900.0058,200.0058,800.0058,800.003,389
Jul 14, 201758,300.0058,600.0057,400.0058,300.0058,300.002,320
Jul 13, 201757,800.0058,700.0057,200.0058,300.0058,300.002,939
Jul 12, 201757,700.0058,700.0057,200.0057,800.0057,800.007,786
Jul 11, 201757,300.0059,000.0057,000.0057,300.0057,300.005,676
Jul 10, 201758,300.0058,500.0057,000.0057,200.0057,200.005,938
Jul 07, 201762,600.0062,600.0058,300.0058,300.0058,300.0010,320
Jul 06, 201761,800.0062,800.0061,400.0062,100.0062,100.0038,347
Jul 05, 201761,900.0062,000.0061,800.0061,800.0061,800.0021,429
Jul 04, 201762,200.0063,000.0062,000.0062,300.0062,300.0044,935
Jul 03, 201762,100.0063,000.0061,800.0062,500.0062,500.0029,829
Jun 30, 201762,100.0062,900.0061,700.0062,000.0062,000.0054,531
Jun 29, 201763,200.0063,500.0061,000.0062,100.0062,100.008,380
Jun 28, 201762,600.0063,800.0062,600.0063,200.0063,200.007,692
Jun 27, 201763,900.0064,500.0063,300.0063,300.0063,300.005,368
Jun 26, 201764,400.0064,500.0062,700.0063,600.0063,600.005,461
Jun 23, 201763,600.0064,800.0063,500.0064,800.0064,800.008,693
Jun 22, 201763,200.0063,500.0062,000.0063,500.0063,500.009,500
Jun 21, 201762,200.0063,200.0062,000.0063,100.0063,100.003,569
Jun 20, 201763,300.0063,400.0061,700.0062,800.0062,800.0013,457
Jun 19, 201763,800.0063,800.0061,700.0062,800.0062,800.007,469
Jun 16, 201764,000.0064,500.0063,600.0063,800.0063,800.007,243
Jun 15, 201763,500.0065,000.0063,500.0064,400.0064,400.0010,673
Jun 14, 201764,900.0064,900.0063,100.0064,200.0064,200.0014,027
Jun 13, 201764,800.0065,400.0063,900.0064,700.0064,700.0023,048
Jun 12, 201764,600.0065,600.0064,600.0065,200.0065,200.003,979
Jun 09, 201764,800.0065,900.0064,800.0064,900.0064,900.0011,793
Jun 08, 201765,900.0065,900.0064,500.0064,800.0064,800.0051,371
Jun 07, 201764,800.0066,000.0064,500.0065,600.0065,600.0012,642
Jun 05, 201765,300.0065,300.0064,500.0064,800.0064,800.005,452
Jun 02, 201764,600.0065,400.0064,500.0064,900.0064,900.004,997
Jun 01, 201764,700.0065,100.0064,300.0065,000.0065,000.0010,181
May 31, 201763,800.0065,200.0063,500.0064,600.0064,600.0019,932
May 30, 201762,500.0064,000.0062,500.0063,500.0063,500.0016,675
May 29, 201762,100.0063,000.0061,400.0062,300.0062,300.0012,480
May 26, 201761,000.0062,600.0060,700.0061,600.0061,600.0024,600
May 25, 201761,600.0061,900.0060,500.0060,500.0060,500.0012,814
May 24, 201761,900.0062,500.0061,500.0061,700.0061,700.0011,469
May 23, 201763,000.0063,000.0061,300.0061,600.0061,600.0016,806
May 22, 201765,700.0065,700.0062,800.0062,900.0062,900.0014,034
May 19, 201764,600.0065,100.0063,900.0064,900.0064,900.0024,436
May 18, 201763,400.0064,000.0062,700.0063,900.0063,900.0018,186
May 17, 201762,700.0065,500.0062,700.0064,000.0064,000.0030,801
May 16, 201763,800.0064,100.0062,000.0063,400.0063,400.0026,481
May 15, 201764,100.0064,900.0062,700.0063,200.0063,200.0018,032
May 12, 201765,300.0065,900.0062,100.0062,300.0062,300.0018,962
May 11, 201764,500.0065,100.0063,400.0065,000.0065,000.0013,635
May 10, 201766,900.0067,200.0063,000.0064,400.0064,400.0019,914
May 08, 201762,200.0065,100.0062,100.0064,900.0064,900.0017,281
May 04, 201759,400.0062,400.0059,400.0062,200.0062,200.0012,103
May 02, 201760,300.0060,700.0059,200.0059,400.0059,400.009,473
Apr 28, 201761,000.0061,000.0059,700.0060,300.0060,300.003,554
Apr 27, 201760,000.0061,000.0058,900.0060,900.0060,900.007,078
Apr 26, 201760,800.0061,800.0059,700.0059,900.0059,900.007,553
Apr 25, 201762,600.0062,600.0061,000.0061,500.0061,500.004,100
Apr 24, 201764,600.0064,800.0062,300.0062,900.0062,900.004,776
Apr 21, 201762,800.0065,600.0062,400.0064,500.0064,500.008,801
Apr 20, 201763,400.0063,400.0061,800.0062,800.0062,800.007,039
Apr 19, 201760,900.0063,000.0060,000.0062,800.0062,800.005,640
Apr 18, 201760,000.0060,700.0059,100.0060,700.0060,700.003,977
Apr 17, 201758,200.0060,000.0058,200.0059,600.0059,600.007,656
Apr 14, 201758,200.0058,200.0057,900.0058,100.0058,100.002,032
Apr 13, 201759,400.0059,500.0057,700.0058,100.0058,100.002,455
Apr 12, 201759,400.0059,400.0058,100.0058,200.0058,200.002,729
Apr 11, 201758,700.0059,400.0058,200.0058,200.0058,200.002,770
Apr 10, 201759,600.0059,600.0058,600.0059,000.0059,000.002,291
Apr 07, 201759,800.0059,900.0059,100.0059,600.0059,600.00888
Apr 06, 201759,400.0059,800.0059,000.0059,600.0059,600.001,468
Apr 05, 201759,700.0059,700.0058,800.0059,500.0059,500.003,598
Apr 04, 201759,000.0059,700.0058,000.0059,400.0059,400.003,605
Apr 03, 201758,800.0060,000.0058,600.0059,800.0059,800.003,775
Mar 31, 201760,200.0060,200.0059,100.0059,800.0059,800.001,781
Mar 30, 201760,300.0060,300.0059,300.0060,200.0060,200.001,303
Mar 29, 201760,200.0060,400.0059,400.0060,200.0060,200.001,598
Mar 28, 201759,300.0060,100.0059,000.0060,000.0060,000.004,836
Mar 27, 201759,200.0059,400.0058,200.0059,100.0059,100.003,080
Mar 24, 201757,600.0059,700.0057,600.0058,800.0058,800.008,290
Mar 23, 201758,700.0058,900.0057,200.0058,200.0058,200.0010,509
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...