AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 26,650
+50 (0.19%)
At close: Sep 30, 2025
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26,300.00 | 26,650.00 | 26,225.00 | 26,600.00 | 26,600.00 | 2.70% | 58,914 |
| Sep 26, 2025 | 26,000.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.15% | 87,023 |
| Sep 25, 2025 | 26,350.00 | 26,600.00 | 25,850.00 | 26,200.00 | 26,200.00 | -1.69% | 154,367 |
| Sep 24, 2025 | 26,750.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,650.00 | - | 81,806 |
| Sep 23, 2025 | 27,100.00 | 27,200.00 | 26,450.00 | 26,650.00 | 26,650.00 | -1.84% | 143,437 |
| Sep 22, 2025 | 27,700.00 | 27,800.00 | 27,100.00 | 27,150.00 | 27,150.00 | -1.09% | 120,344 |
| Sep 19, 2025 | 27,800.00 | 28,050.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.96% | 102,048 |
| Sep 18, 2025 | 28,000.00 | 28,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.63% | 110,803 |
| Sep 17, 2025 | 27,200.00 | 27,550.00 | 27,050.00 | 27,550.00 | 27,550.00 | 1.66% | 105,480 |
| Sep 16, 2025 | 27,700.00 | 27,850.00 | 26,950.00 | 27,100.00 | 27,100.00 | -2.52% | 158,368 |
| Sep 15, 2025 | 27,500.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 1.09% | 127,074 |
| Sep 12, 2025 | 27,450.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.92% | 131,325 |
| Sep 11, 2025 | 27,500.00 | 27,600.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.18% | 104,934 |
| Sep 10, 2025 | 27,500.00 | 27,800.00 | 26,950.00 | 27,300.00 | 27,300.00 | -0.36% | 139,169 |
| Sep 9, 2025 | 27,450.00 | 27,450.00 | 27,000.00 | 27,400.00 | 27,400.00 | 0.55% | 65,830 |
| Sep 8, 2025 | 27,200.00 | 27,450.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.93% | 69,069 |
| Sep 5, 2025 | 26,850.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 1.31% | 126,381 |
| Sep 4, 2025 | 26,300.00 | 26,850.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.95% | 54,995 |
| Sep 3, 2025 | 26,850.00 | 27,100.00 | 26,250.00 | 26,400.00 | 26,400.00 | -2.22% | 164,828 |
| Sep 2, 2025 | 27,200.00 | 27,350.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.55% | 88,618 |
| Sep 1, 2025 | 27,250.00 | 27,400.00 | 26,800.00 | 27,150.00 | 27,150.00 | -0.18% | 70,610 |
| Aug 29, 2025 | 27,500.00 | 27,500.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.73% | 121,483 |
| Aug 28, 2025 | 26,600.00 | 27,500.00 | 26,600.00 | 27,400.00 | 27,400.00 | 2.62% | 104,101 |
| Aug 27, 2025 | 26,900.00 | 27,000.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.19% | 59,687 |
| Aug 26, 2025 | 27,100.00 | 27,300.00 | 26,700.00 | 26,750.00 | 26,750.00 | -1.65% | 105,823 |
| Aug 25, 2025 | 27,000.00 | 27,250.00 | 26,750.00 | 27,200.00 | 27,200.00 | 1.49% | 88,249 |
| Aug 22, 2025 | 27,500.00 | 27,650.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.72% | 93,335 |
| Aug 21, 2025 | 27,550.00 | 27,750.00 | 27,350.00 | 27,550.00 | 27,550.00 | 0.55% | 93,950 |
| Aug 20, 2025 | 26,900.00 | 27,450.00 | 26,500.00 | 27,400.00 | 27,400.00 | 1.67% | 114,471 |
| Aug 19, 2025 | 27,250.00 | 27,250.00 | 26,650.00 | 26,950.00 | 26,950.00 | -0.92% | 107,550 |
| Aug 18, 2025 | 27,900.00 | 28,000.00 | 27,150.00 | 27,200.00 | 27,200.00 | -2.86% | 90,530 |
| Aug 14, 2025 | 27,900.00 | 28,150.00 | 27,350.00 | 28,000.00 | 28,000.00 | 1.27% | 195,198 |
| Aug 13, 2025 | 27,800.00 | 28,000.00 | 27,400.00 | 27,650.00 | 27,650.00 | -0.54% | 116,488 |
| Aug 12, 2025 | 28,050.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.24% | 173,589 |
| Aug 11, 2025 | 28,900.00 | 28,950.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.93% | 146,017 |
| Aug 8, 2025 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.02% | 105,638 |
| Aug 7, 2025 | 29,450.00 | 29,650.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.51% | 90,410 |
| Aug 6, 2025 | 28,900.00 | 29,250.00 | 28,550.00 | 29,150.00 | 29,150.00 | 0.87% | 152,286 |
| Aug 5, 2025 | 29,350.00 | 29,800.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 108,518 |
| Aug 4, 2025 | 29,750.00 | 29,800.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.69% | 205,748 |
| Aug 1, 2025 | 30,650.00 | 30,650.00 | 28,700.00 | 29,500.00 | 29,500.00 | -4.99% | 216,066 |
| Jul 31, 2025 | 30,600.00 | 31,150.00 | 30,600.00 | 31,050.00 | 31,050.00 | 1.14% | 103,399 |
| Jul 30, 2025 | 30,200.00 | 30,850.00 | 30,200.00 | 30,700.00 | 30,700.00 | 0.49% | 140,310 |
| Jul 29, 2025 | 30,200.00 | 31,050.00 | 30,125.00 | 30,550.00 | 30,550.00 | 0.83% | 303,541 |
| Jul 28, 2025 | 31,350.00 | 31,650.00 | 30,150.00 | 30,300.00 | 30,300.00 | -3.50% | 230,514 |
| Jul 25, 2025 | 31,450.00 | 32,100.00 | 31,050.00 | 31,400.00 | 31,400.00 | -1.10% | 131,221 |
| Jul 24, 2025 | 31,900.00 | 32,550.00 | 31,350.00 | 31,750.00 | 31,750.00 | -1.09% | 185,140 |
| Jul 23, 2025 | 32,650.00 | 32,700.00 | 31,850.00 | 32,100.00 | 32,100.00 | - | 77,676 |
| Jul 22, 2025 | 31,950.00 | 32,750.00 | 31,800.00 | 32,100.00 | 32,100.00 | 0.78% | 137,661 |
| Jul 21, 2025 | 32,800.00 | 32,950.00 | 31,500.00 | 31,850.00 | 31,850.00 | -2.45% | 167,680 |