AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,200
-200 (-0.73%)
At close: Aug 29, 2025

AMOREPACIFIC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527,500.0027,500.0026,950.0027,200.0027,200.00-0.73%107,138
Aug 28, 202526,600.0027,500.0026,600.0027,400.0027,400.002.62%104,101
Aug 27, 202526,900.0027,000.0026,500.0026,700.0026,700.00-0.19%59,687
Aug 26, 202527,100.0027,300.0026,700.0026,750.0026,750.00-1.65%105,823
Aug 25, 202527,000.0027,250.0026,750.0027,200.0027,200.001.49%88,249
Aug 22, 202527,500.0027,650.0026,800.0026,800.0026,800.00-2.72%93,335
Aug 21, 202527,550.0027,750.0027,350.0027,550.0027,550.000.55%93,950
Aug 20, 202526,900.0027,450.0026,500.0027,400.0027,400.001.67%114,471
Aug 19, 202527,250.0027,250.0026,650.0026,950.0026,950.00-0.92%107,550
Aug 18, 202527,900.0028,000.0027,150.0027,200.0027,200.00-2.86%90,530
Aug 14, 202527,900.0028,150.0027,350.0028,000.0028,000.001.27%195,198
Aug 13, 202527,800.0028,000.0027,400.0027,650.0027,650.00-0.54%116,488
Aug 12, 202528,050.0028,350.0027,500.0027,800.0027,800.00-1.24%173,589
Aug 11, 202528,900.0028,950.0028,100.0028,150.0028,150.00-2.93%146,017
Aug 8, 202529,200.0029,500.0028,900.0029,000.0029,000.00-1.02%105,638
Aug 7, 202529,450.0029,650.0029,000.0029,300.0029,300.000.51%90,410
Aug 6, 202528,900.0029,250.0028,550.0029,150.0029,150.000.87%152,286
Aug 5, 202529,350.0029,800.0028,900.0028,900.0028,900.00-0.34%108,518
Aug 4, 202529,750.0029,800.0028,800.0029,000.0029,000.00-1.69%205,748
Aug 1, 202530,650.0030,650.0028,700.0029,500.0029,500.00-4.99%216,066
Jul 31, 202530,600.0031,150.0030,600.0031,050.0031,050.001.14%103,399
Jul 30, 202530,200.0030,850.0030,200.0030,700.0030,700.000.49%140,310
Jul 29, 202530,200.0031,050.0030,125.0030,550.0030,550.000.83%303,541
Jul 28, 202531,350.0031,650.0030,150.0030,300.0030,300.00-3.50%230,514
Jul 25, 202531,450.0032,100.0031,050.0031,400.0031,400.00-1.10%131,221
Jul 24, 202531,900.0032,550.0031,350.0031,750.0031,750.00-1.09%185,140
Jul 23, 202532,650.0032,700.0031,850.0032,100.0032,100.00-77,676
Jul 22, 202531,950.0032,750.0031,800.0032,100.0032,100.000.78%137,661
Jul 21, 202532,800.0032,950.0031,500.0031,850.0031,850.00-2.45%167,680
Jul 18, 202533,200.0033,450.0032,350.0032,650.0032,650.00-1.95%162,976
Jul 17, 202533,300.0033,450.0032,500.0033,300.0033,300.000.60%149,703
Jul 16, 202533,500.0034,000.0032,900.0033,100.0033,100.00-1.34%265,211
Jul 15, 202533,650.0033,900.0033,050.0033,550.0033,550.00-1.03%181,450
Jul 14, 202533,200.0034,300.0033,200.0033,900.0033,900.003.04%314,529
Jul 11, 202533,150.0033,550.0032,500.0032,900.0032,900.000.30%170,154
Jul 10, 202532,300.0033,050.0032,050.0032,800.0032,800.002.02%242,153
Jul 9, 202531,500.0032,550.0031,500.0032,150.0032,150.001.42%111,170
Jul 8, 202532,350.0032,450.0031,200.0031,700.0031,700.00-1.09%214,415
Jul 7, 202531,200.0032,750.0031,000.0032,050.0032,050.003.22%164,526
Jul 4, 202532,450.0032,600.0031,050.0031,050.0031,050.00-3.87%129,857
Jul 3, 202532,650.0033,000.0032,050.0032,300.0032,300.000.94%184,222
Jul 2, 202532,650.0033,250.0031,500.0032,000.0032,000.00-1.54%172,614
Jul 1, 202531,900.0033,000.0031,900.0032,500.0032,500.002.36%214,340
Jun 30, 202531,250.0032,100.0030,950.0031,750.0031,750.003.76%210,179
Jun 27, 202531,450.0031,450.0030,100.0030,600.0030,600.00-0.49%161,246
Jun 26, 202531,900.0031,900.0030,500.0030,750.0030,750.00-1.76%171,722
Jun 25, 202531,750.0032,050.0031,150.0031,300.0031,300.00-2.19%212,349
Jun 24, 202532,450.0032,800.0031,550.0032,000.0032,000.002.24%159,041
Jun 23, 202531,550.0032,500.0031,150.0031,300.0031,300.00-1.88%369,205
Jun 20, 202530,350.0031,950.0030,350.0031,900.0031,900.007.41%612,575