AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 27,750
+700 (2.59%)
At close: Mar 18, 2026
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 27,500.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | 2.59% | 137,699 |
| Mar 17, 2026 | 27,050.00 | 27,450.00 | 26,875.00 | 27,050.00 | 27,050.00 | 2.27% | 76,481 |
| Mar 16, 2026 | 26,700.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.12% | 99,927 |
| Mar 13, 2026 | 26,250.00 | 27,150.00 | 26,100.00 | 26,750.00 | 26,750.00 | - | 112,668 |
| Mar 12, 2026 | 26,900.00 | 27,250.00 | 26,550.00 | 26,750.00 | 26,750.00 | -0.74% | 120,199 |
| Mar 11, 2026 | 26,800.00 | 27,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | 2.67% | 171,340 |
| Mar 10, 2026 | 27,100.00 | 27,100.00 | 26,000.00 | 26,250.00 | 26,250.00 | 1.35% | 113,383 |
| Mar 9, 2026 | 26,000.00 | 26,250.00 | 25,500.00 | 25,900.00 | 25,900.00 | -4.78% | 103,642 |
| Mar 6, 2026 | 26,300.00 | 27,400.00 | 26,300.00 | 27,200.00 | 27,200.00 | 0.74% | 235,726 |
| Mar 5, 2026 | 27,350.00 | 27,900.00 | 26,550.00 | 27,000.00 | 27,000.00 | 5.88% | 197,786 |
| Mar 4, 2026 | 27,800.00 | 27,800.00 | 25,250.00 | 25,500.00 | 25,500.00 | -10.53% | 258,404 |
| Mar 3, 2026 | 30,850.00 | 30,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | -9.09% | 291,211 |
| Feb 27, 2026 | 32,700.00 | 32,750.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.24% | 169,962 |
| Feb 26, 2026 | 32,600.00 | 33,150.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.46% | 210,102 |
| Feb 25, 2026 | 33,300.00 | 33,300.00 | 32,400.00 | 32,550.00 | 32,550.00 | -2.25% | 196,379 |
| Feb 24, 2026 | 34,100.00 | 34,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | -2.06% | 195,904 |
| Feb 23, 2026 | 34,000.00 | 34,500.00 | 33,550.00 | 34,000.00 | 34,000.00 | 0.59% | 156,006 |
| Feb 20, 2026 | 34,950.00 | 35,150.00 | 33,600.00 | 33,800.00 | 33,800.00 | -3.15% | 115,729 |
| Feb 19, 2026 | 34,700.00 | 35,400.00 | 34,250.00 | 34,900.00 | 34,900.00 | 1.31% | 193,598 |
| Feb 13, 2026 | 34,550.00 | 34,800.00 | 33,450.00 | 34,450.00 | 34,450.00 | 0.29% | 204,271 |
| Feb 12, 2026 | 34,850.00 | 35,200.00 | 34,300.00 | 34,350.00 | 34,350.00 | -1.58% | 203,415 |
| Feb 11, 2026 | 34,950.00 | 35,200.00 | 34,300.00 | 34,900.00 | 34,900.00 | -0.43% | 207,946 |
| Feb 10, 2026 | 34,900.00 | 35,350.00 | 34,300.00 | 35,050.00 | 35,050.00 | 0.29% | 201,930 |
| Feb 9, 2026 | 31,500.00 | 35,950.00 | 31,450.00 | 34,950.00 | 34,950.00 | 14.78% | 1,018,816 |
| Feb 6, 2026 | 30,400.00 | 30,800.00 | 29,700.00 | 30,450.00 | 30,450.00 | -1.77% | 214,956 |
| Feb 5, 2026 | 30,200.00 | 32,050.00 | 29,900.00 | 31,000.00 | 31,000.00 | 2.48% | 467,352 |
| Feb 4, 2026 | 29,750.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 1.17% | 235,938 |
| Feb 3, 2026 | 29,050.00 | 29,900.00 | 28,600.00 | 29,900.00 | 29,900.00 | 4.55% | 240,941 |
| Feb 2, 2026 | 29,000.00 | 29,400.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.35% | 260,854 |
| Jan 30, 2026 | 29,050.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.54% | 175,482 |
| Jan 29, 2026 | 28,550.00 | 29,550.00 | 28,450.00 | 29,150.00 | 29,150.00 | 1.75% | 276,243 |
| Jan 28, 2026 | 28,850.00 | 29,400.00 | 28,000.00 | 28,650.00 | 28,650.00 | -0.69% | 220,051 |
| Jan 27, 2026 | 28,650.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | 0.70% | 132,704 |
| Jan 26, 2026 | 28,700.00 | 29,700.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.35% | 251,797 |
| Jan 23, 2026 | 26,800.00 | 28,900.00 | 26,650.00 | 28,750.00 | 28,750.00 | 8.08% | 368,360 |
| Jan 22, 2026 | 25,550.00 | 26,950.00 | 25,500.00 | 26,600.00 | 26,600.00 | 3.10% | 192,505 |
| Jan 21, 2026 | 25,950.00 | 26,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | -0.77% | 99,315 |
| Jan 20, 2026 | 25,350.00 | 26,350.00 | 25,200.00 | 26,000.00 | 26,000.00 | 2.36% | 127,032 |
| Jan 19, 2026 | 25,750.00 | 25,850.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.74% | 80,545 |
| Jan 16, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.58% | 98,260 |
| Jan 15, 2026 | 26,200.00 | 26,550.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.33% | 101,949 |
| Jan 14, 2026 | 26,300.00 | 26,700.00 | 26,150.00 | 26,350.00 | 26,350.00 | 1.54% | 104,829 |
| Jan 13, 2026 | 27,100.00 | 27,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.19% | 97,500 |
| Jan 12, 2026 | 26,300.00 | 26,350.00 | 25,750.00 | 26,000.00 | 26,000.00 | -0.19% | 111,648 |
| 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% | 173,778 |
| Jan 6, 2026 | 28,350.00 | 28,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | -4.42% | 181,671 |
| Jan 5, 2026 | 29,500.00 | 29,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.59% | 142,108 |
| Jan 2, 2026 | 27,400.00 | 29,100.00 | 27,400.00 | 29,000.00 | 29,000.00 | 8.01% | 195,441 |