AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 27,650
+1,000 (3.75%)
Apr 8, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 27,200.00 | 27,700.00 | 26,550.00 | 26,650.00 | 26,650.00 | -1.84% | 61,619 |
| Apr 6, 2026 | 27,300.00 | 27,600.00 | 26,750.00 | 27,150.00 | 27,150.00 | -0.37% | 43,883 |
| Apr 3, 2026 | 28,050.00 | 28,350.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.45% | 46,692 |
| Apr 2, 2026 | 28,750.00 | 29,450.00 | 27,500.00 | 27,650.00 | 27,650.00 | -4.49% | 139,238 |
| Apr 1, 2026 | 28,250.00 | 29,150.00 | 28,150.00 | 28,950.00 | 28,950.00 | 4.70% | 102,690 |
| Mar 31, 2026 | 28,050.00 | 28,650.00 | 27,550.00 | 27,650.00 | 27,650.00 | -2.98% | 126,193 |
| Mar 30, 2026 | 28,300.00 | 28,950.00 | 28,000.00 | 28,500.00 | 28,500.00 | -2.90% | 96,990 |
| Mar 27, 2026 | 27,450.00 | 29,400.00 | 27,300.00 | 29,350.00 | 28,950.00 | 5.39% | 194,360 |
| Mar 26, 2026 | 28,600.00 | 28,600.00 | 27,850.00 | 27,850.00 | 27,470.44 | -1.76% | 102,100 |
| Mar 25, 2026 | 28,400.00 | 28,700.00 | 27,900.00 | 28,350.00 | 27,963.63 | 2.16% | 99,181 |
| Mar 24, 2026 | 28,100.00 | 28,150.00 | 27,300.00 | 27,750.00 | 27,371.81 | 1.65% | 114,824 |
| Mar 23, 2026 | 27,350.00 | 28,000.00 | 27,150.00 | 27,300.00 | 26,927.94 | -3.19% | 118,571 |
| Mar 20, 2026 | 27,050.00 | 28,850.00 | 27,050.00 | 28,200.00 | 27,815.67 | 4.64% | 166,883 |
| Mar 19, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 26,950.00 | 26,582.71 | -2.88% | 127,015 |
| Mar 18, 2026 | 27,500.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,371.81 | 2.59% | 137,699 |
| Mar 17, 2026 | 27,050.00 | 27,450.00 | 26,875.00 | 27,050.00 | 26,681.35 | 2.27% | 76,481 |
| Mar 16, 2026 | 26,700.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,089.52 | -1.12% | 99,927 |
| Mar 13, 2026 | 26,250.00 | 27,150.00 | 26,100.00 | 26,750.00 | 26,385.43 | - | 112,668 |
| Mar 12, 2026 | 26,900.00 | 27,250.00 | 26,550.00 | 26,750.00 | 26,385.43 | -0.74% | 120,199 |
| Mar 11, 2026 | 26,800.00 | 27,950.00 | 26,700.00 | 26,950.00 | 26,582.71 | 2.67% | 171,340 |
| Mar 10, 2026 | 27,100.00 | 27,100.00 | 26,000.00 | 26,250.00 | 25,892.25 | 1.35% | 113,383 |
| Mar 9, 2026 | 26,000.00 | 26,250.00 | 25,500.00 | 25,900.00 | 25,547.02 | -4.78% | 103,642 |
| Mar 6, 2026 | 26,300.00 | 27,400.00 | 26,300.00 | 27,200.00 | 26,829.30 | 0.74% | 235,863 |
| Mar 5, 2026 | 27,350.00 | 27,900.00 | 26,550.00 | 27,000.00 | 26,632.03 | 5.88% | 197,836 |
| Mar 4, 2026 | 27,800.00 | 27,800.00 | 25,250.00 | 25,500.00 | 25,152.47 | -10.53% | 258,404 |
| Mar 3, 2026 | 30,850.00 | 30,850.00 | 28,450.00 | 28,500.00 | 28,111.58 | -9.09% | 291,215 |
| Feb 27, 2026 | 32,700.00 | 32,750.00 | 31,350.00 | 31,350.00 | 30,922.74 | -3.24% | 169,962 |
| Feb 26, 2026 | 32,600.00 | 33,150.00 | 32,100.00 | 32,400.00 | 31,958.43 | -0.46% | 210,102 |
| Feb 25, 2026 | 33,300.00 | 33,300.00 | 32,400.00 | 32,550.00 | 32,106.39 | -2.25% | 196,379 |
| Feb 24, 2026 | 34,100.00 | 34,400.00 | 32,950.00 | 33,300.00 | 32,846.17 | -2.06% | 195,904 |
| Feb 23, 2026 | 34,000.00 | 34,500.00 | 33,550.00 | 34,000.00 | 33,536.63 | 0.59% | 156,006 |
| Feb 20, 2026 | 34,950.00 | 35,150.00 | 33,600.00 | 33,800.00 | 33,339.35 | -3.15% | 115,729 |
| Feb 19, 2026 | 34,700.00 | 35,400.00 | 34,250.00 | 34,900.00 | 34,424.36 | 1.31% | 193,598 |
| Feb 13, 2026 | 34,550.00 | 34,800.00 | 33,450.00 | 34,450.00 | 33,980.49 | 0.29% | 204,291 |
| Feb 12, 2026 | 34,850.00 | 35,200.00 | 34,300.00 | 34,350.00 | 33,881.86 | -1.58% | 203,415 |
| Feb 11, 2026 | 34,950.00 | 35,200.00 | 34,300.00 | 34,900.00 | 34,424.36 | -0.43% | 207,946 |
| Feb 10, 2026 | 34,900.00 | 35,350.00 | 34,300.00 | 35,050.00 | 34,572.32 | 0.29% | 201,930 |
| Feb 9, 2026 | 31,500.00 | 35,950.00 | 31,450.00 | 34,950.00 | 34,473.68 | 14.78% | 1,018,816 |
| Feb 6, 2026 | 30,400.00 | 30,800.00 | 29,700.00 | 30,450.00 | 30,035.01 | -1.77% | 214,956 |
| Feb 5, 2026 | 30,200.00 | 32,050.00 | 29,900.00 | 31,000.00 | 30,577.51 | 2.48% | 467,366 |
| Feb 4, 2026 | 29,750.00 | 30,500.00 | 29,700.00 | 30,250.00 | 29,837.73 | 1.17% | 235,938 |
| Feb 3, 2026 | 29,050.00 | 29,900.00 | 28,600.00 | 29,900.00 | 29,492.50 | 4.55% | 240,941 |
| Feb 2, 2026 | 29,000.00 | 29,400.00 | 28,300.00 | 28,600.00 | 28,210.22 | -0.35% | 260,854 |
| Jan 30, 2026 | 29,050.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,308.86 | -1.54% | 175,482 |
| Jan 29, 2026 | 28,550.00 | 29,550.00 | 28,450.00 | 29,150.00 | 28,752.73 | 1.75% | 276,253 |
| Jan 28, 2026 | 28,850.00 | 29,400.00 | 28,000.00 | 28,650.00 | 28,259.54 | -0.69% | 220,051 |
| Jan 27, 2026 | 28,650.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,456.81 | 0.70% | 132,704 |
| Jan 26, 2026 | 28,700.00 | 29,700.00 | 28,250.00 | 28,650.00 | 28,259.54 | -0.35% | 251,797 |
| Jan 23, 2026 | 26,800.00 | 28,900.00 | 26,650.00 | 28,750.00 | 28,358.18 | 8.08% | 368,360 |
| Jan 22, 2026 | 25,550.00 | 26,950.00 | 25,500.00 | 26,600.00 | 26,237.48 | 3.10% | 192,505 |