AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 26,050
+200 (0.77%)
At close: Jan 9, 2026
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26,000.00 | 26,250.00 | 25,550.00 | 26,050.00 | 26,050.00 | 0.77% | 97,177 |
| Jan 8, 2026 | 25,900.00 | 26,100.00 | 25,250.00 | 25,850.00 | 25,850.00 | -0.77% | 152,272 |
| Jan 7, 2026 | 26,900.00 | 26,950.00 | 25,850.00 | 26,050.00 | 26,050.00 | -3.52% | 173,777 |
| Jan 6, 2026 | 28,350.00 | 28,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | -4.42% | 181,670 |
| Jan 5, 2026 | 29,500.00 | 29,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.59% | 142,106 |
| Jan 2, 2026 | 27,400.00 | 29,100.00 | 27,400.00 | 29,000.00 | 29,000.00 | 8.01% | 195,427 |
| Dec 30, 2025 | 26,850.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.19% | 57,622 |
| Dec 29, 2025 | 26,800.00 | 27,000.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.74% | 64,427 |
| Dec 26, 2025 | 27,550.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 54,695 |
| Dec 24, 2025 | 27,550.00 | 27,850.00 | 27,250.00 | 27,600.00 | 27,600.00 | 1.10% | 54,377 |
| Dec 23, 2025 | 27,650.00 | 27,750.00 | 27,250.00 | 27,300.00 | 27,300.00 | -1.27% | 46,875 |
| Dec 22, 2025 | 28,100.00 | 28,100.00 | 27,600.00 | 27,650.00 | 27,650.00 | -0.72% | 66,925 |
| Dec 19, 2025 | 27,300.00 | 28,000.00 | 27,300.00 | 27,850.00 | 27,850.00 | 2.96% | 161,561 |
| Dec 18, 2025 | 27,350.00 | 27,450.00 | 26,800.00 | 27,050.00 | 27,050.00 | -1.28% | 107,433 |
| Dec 17, 2025 | 27,650.00 | 27,750.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 90,834 |
| Dec 16, 2025 | 27,300.00 | 27,800.00 | 26,850.00 | 27,400.00 | 27,400.00 | 0.74% | 174,808 |
| Dec 15, 2025 | 27,000.00 | 27,700.00 | 26,750.00 | 27,200.00 | 27,200.00 | -0.73% | 81,858 |
| Dec 12, 2025 | 27,200.00 | 27,800.00 | 27,150.00 | 27,400.00 | 27,400.00 | 1.86% | 120,405 |
| Dec 11, 2025 | 27,000.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.75% | 239,149 |
| Dec 10, 2025 | 27,300.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.73% | 167,793 |
| Dec 9, 2025 | 27,450.00 | 27,650.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.08% | 96,058 |
| Dec 8, 2025 | 27,950.00 | 28,100.00 | 27,100.00 | 27,750.00 | 27,750.00 | -0.72% | 137,532 |
| Dec 5, 2025 | 28,200.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.18% | 120,649 |
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 27,750.00 | 28,000.00 | 28,000.00 | -2.10% | 114,487 |
| Dec 3, 2025 | 28,200.00 | 28,750.00 | 28,000.00 | 28,600.00 | 28,600.00 | 1.78% | 129,636 |
| Dec 2, 2025 | 28,450.00 | 28,800.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.88% | 107,560 |
| Dec 1, 2025 | 28,700.00 | 28,950.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.35% | 89,246 |
| Nov 28, 2025 | 28,400.00 | 28,800.00 | 28,275.00 | 28,450.00 | 28,450.00 | - | 75,054 |
| Nov 27, 2025 | 28,600.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | -1.22% | 157,705 |
| Nov 26, 2025 | 29,200.00 | 29,250.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.35% | 124,323 |
| Nov 25, 2025 | 30,050.00 | 30,300.00 | 28,600.00 | 28,700.00 | 28,700.00 | -3.37% | 177,330 |
| Nov 24, 2025 | 30,900.00 | 31,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.46% | 221,539 |
| Nov 21, 2025 | 31,050.00 | 31,150.00 | 30,150.00 | 30,450.00 | 30,450.00 | -1.62% | 204,866 |
| Nov 20, 2025 | 29,300.00 | 31,800.00 | 29,100.00 | 30,950.00 | 30,950.00 | 4.74% | 529,217 |
| Nov 19, 2025 | 27,650.00 | 29,550.00 | 27,500.00 | 29,550.00 | 29,550.00 | 9.65% | 640,909 |
| Nov 18, 2025 | 27,550.00 | 27,950.00 | 26,300.00 | 26,950.00 | 26,950.00 | -2.53% | 150,668 |
| Nov 17, 2025 | 27,850.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 0.91% | 99,186 |
| Nov 14, 2025 | 27,100.00 | 28,150.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.72% | 136,413 |
| Nov 13, 2025 | 27,450.00 | 28,100.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.36% | 158,210 |
| Nov 12, 2025 | 27,450.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 2.21% | 84,883 |
| Nov 11, 2025 | 27,550.00 | 27,900.00 | 26,900.00 | 27,100.00 | 27,100.00 | -2.87% | 159,667 |
| Nov 10, 2025 | 27,500.00 | 28,200.00 | 26,850.00 | 27,900.00 | 27,900.00 | 4.89% | 307,059 |
| Nov 7, 2025 | 25,700.00 | 27,950.00 | 25,200.00 | 26,600.00 | 26,600.00 | 6.40% | 557,707 |
| Nov 6, 2025 | 25,200.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.60% | 85,117 |
| Nov 5, 2025 | 25,750.00 | 25,750.00 | 24,300.00 | 24,850.00 | 24,850.00 | -2.93% | 138,235 |
| Nov 4, 2025 | 25,250.00 | 25,750.00 | 25,250.00 | 25,600.00 | 25,600.00 | 0.59% | 85,973 |
| Nov 3, 2025 | 25,900.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 115,100 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.93% | 88,786 |
| Oct 30, 2025 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1.57% | 159,153 |
| Oct 29, 2025 | 25,950.00 | 25,950.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.97% | 149,491 |