AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 29,550
-1,100 (-3.59%)
Apr 28, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,500.00 | 31,150.00 | 29,500.00 | 29,550.00 | 29,550.00 | -3.59% | 140,290 |
| Apr 27, 2026 | 30,700.00 | 31,150.00 | 29,550.00 | 30,650.00 | 30,650.00 | 1.83% | 273,178 |
| Apr 24, 2026 | 28,100.00 | 30,150.00 | 28,050.00 | 30,100.00 | 30,100.00 | 8.66% | 296,192 |
| Apr 23, 2026 | 28,350.00 | 28,350.00 | 27,250.00 | 27,700.00 | 27,700.00 | -0.54% | 113,464 |
| Apr 22, 2026 | 27,500.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.91% | 101,641 |
| Apr 21, 2026 | 27,750.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.36% | 54,782 |
| Apr 20, 2026 | 28,050.00 | 28,050.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.54% | 39,936 |
| Apr 17, 2026 | 28,150.00 | 28,450.00 | 27,850.00 | 27,850.00 | 27,850.00 | -0.36% | 91,992 |
| Apr 16, 2026 | 28,000.00 | 28,200.00 | 27,750.00 | 27,950.00 | 27,950.00 | 0.72% | 100,458 |
| Apr 15, 2026 | 27,600.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 1.65% | 110,125 |
| Apr 14, 2026 | 27,350.00 | 27,450.00 | 27,200.00 | 27,300.00 | 27,300.00 | 0.92% | 52,169 |
| Apr 13, 2026 | 27,300.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.52% | 77,916 |
| Apr 10, 2026 | 27,550.00 | 27,850.00 | 27,100.00 | 27,750.00 | 27,750.00 | 1.09% | 94,364 |
| Apr 9, 2026 | 27,650.00 | 28,000.00 | 26,900.00 | 27,450.00 | 27,450.00 | -0.72% | 137,949 |
| Apr 8, 2026 | 28,250.00 | 28,250.00 | 27,400.00 | 27,650.00 | 27,650.00 | 3.75% | 73,062 |
| 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 |