AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 25,400
+1,750 (7.40%)
Oct 30, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23,650.00 | 25,700.00 | 23,650.00 | 25,400.00 | 25,400.00 | 7.40% | 201,338 |
| Oct 29, 2026 | 23,450.00 | 23,750.00 | 23,150.00 | 23,650.00 | 23,650.00 | - | 83,285 |
| Oct 28, 2026 | 23,450.00 | 24,500.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.07% | 103,219 |
| Oct 27, 2026 | 23,300.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.30% | 55,775 |
| Oct 26, 2026 | 24,450.00 | 24,750.00 | 23,600.00 | 23,950.00 | 23,950.00 | -2.44% | 55,002 |
| Oct 23, 2026 | 25,300.00 | 25,300.00 | 24,350.00 | 24,550.00 | 24,550.00 | -2.77% | 57,787 |
| Oct 22, 2026 | 25,050.00 | 25,700.00 | 24,950.00 | 25,250.00 | 25,250.00 | -0.79% | 57,959 |
| Oct 21, 2026 | 25,750.00 | 25,750.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.39% | 55,447 |
| Oct 20, 2026 | 25,450.00 | 26,350.00 | 25,250.00 | 25,550.00 | 25,550.00 | -1.16% | 112,636 |
| Oct 19, 2026 | 25,650.00 | 25,850.00 | 25,050.00 | 25,850.00 | 25,850.00 | 0.98% | 104,590 |
| Oct 16, 2026 | 24,900.00 | 25,900.00 | 24,750.00 | 25,600.00 | 25,600.00 | 3.02% | 104,545 |
| Oct 15, 2026 | 24,850.00 | 24,900.00 | 24,200.00 | 24,850.00 | 24,850.00 | -0.40% | 122,220 |
| Oct 14, 2026 | 24,700.00 | 25,100.00 | 24,300.00 | 24,950.00 | 24,950.00 | -0.20% | 151,215 |
| Oct 13, 2026 | 24,900.00 | 25,100.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.60% | 77,359 |
| Oct 12, 2026 | 25,500.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | -2.90% | 107,219 |
| Oct 8, 2026 | 26,000.00 | 26,700.00 | 25,350.00 | 25,900.00 | 25,900.00 | -2.26% | 76,877 |
| Oct 7, 2026 | 25,400.00 | 26,500.00 | 25,300.00 | 26,500.00 | 26,500.00 | 4.54% | 136,353 |
| Oct 6, 2026 | 25,300.00 | 25,550.00 | 24,750.00 | 25,350.00 | 25,350.00 | 0.20% | 84,384 |
| Oct 2, 2026 | 25,850.00 | 26,000.00 | 24,600.00 | 25,300.00 | 25,300.00 | -2.32% | 157,988 |
| Oct 1, 2026 | 25,650.00 | 26,050.00 | 25,500.00 | 25,900.00 | 25,900.00 | 0.19% | 59,299 |
| Sep 30, 2026 | 26,800.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | -3.72% | 127,718 |
| Sep 29, 2026 | 26,750.00 | 26,900.00 | 26,450.00 | 26,850.00 | 26,850.00 | 0.75% | 57,901 |
| Sep 28, 2026 | 26,300.00 | 26,850.00 | 26,250.00 | 26,650.00 | 26,650.00 | 1.14% | 67,455 |
| Sep 23, 2026 | 26,300.00 | 26,650.00 | 26,100.00 | 26,350.00 | 26,350.00 | 0.57% | 82,652 |
| Sep 22, 2026 | 26,400.00 | 26,700.00 | 26,000.00 | 26,200.00 | 26,200.00 | -1.50% | 61,510 |
| Sep 21, 2026 | 25,900.00 | 26,950.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.50% | 109,546 |
| Sep 18, 2026 | 26,750.00 | 26,750.00 | 25,950.00 | 25,950.00 | 25,950.00 | -2.81% | 608,788 |
| Sep 17, 2026 | 26,500.00 | 27,000.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.52% | 76,271 |
| Sep 16, 2026 | 26,150.00 | 26,700.00 | 25,950.00 | 26,300.00 | 26,300.00 | - | 71,498 |
| Sep 15, 2026 | 26,100.00 | 27,100.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.75% | 101,716 |
| Sep 14, 2026 | 25,750.00 | 26,750.00 | 25,600.00 | 26,500.00 | 26,500.00 | 2.71% | 104,655 |
| Sep 11, 2026 | 25,150.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 56,022 |
| Sep 10, 2026 | 25,300.00 | 25,800.00 | 24,900.00 | 25,800.00 | 25,800.00 | 1.18% | 113,039 |
| Sep 9, 2026 | 25,900.00 | 26,100.00 | 25,250.00 | 25,500.00 | 25,500.00 | -2.30% | 101,719 |
| Sep 8, 2026 | 26,650.00 | 26,800.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.32% | 76,316 |
| Sep 7, 2026 | 26,450.00 | 26,500.00 | 25,950.00 | 26,450.00 | 26,450.00 | 0.19% | 50,508 |
| Sep 4, 2026 | 26,400.00 | 26,500.00 | 25,850.00 | 26,400.00 | 26,400.00 | 0.19% | 80,605 |
| Sep 3, 2026 | 26,500.00 | 27,350.00 | 25,850.00 | 26,350.00 | 26,350.00 | -0.19% | 60,139 |
| Sep 2, 2026 | 26,350.00 | 27,050.00 | 26,150.00 | 26,400.00 | 26,400.00 | -2.94% | 74,364 |
| Sep 1, 2026 | 26,950.00 | 27,700.00 | 26,750.00 | 27,200.00 | 27,200.00 | -0.18% | 103,209 |
| Aug 31, 2026 | 27,700.00 | 28,000.00 | 27,150.00 | 27,250.00 | 27,250.00 | -2.68% | 84,993 |
| Aug 28, 2026 | 26,100.00 | 28,050.00 | 26,100.00 | 28,000.00 | 28,000.00 | 6.46% | 169,765 |
| Aug 27, 2026 | 26,900.00 | 27,050.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.68% | 49,858 |
| Aug 26, 2026 | 26,750.00 | 27,050.00 | 26,550.00 | 26,750.00 | 26,750.00 | -0.37% | 62,197 |
| Aug 25, 2026 | 26,350.00 | 27,000.00 | 26,200.00 | 26,850.00 | 26,850.00 | 1.32% | 89,270 |
| Aug 24, 2026 | 25,800.00 | 26,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.92% | 87,054 |
| Aug 21, 2026 | 25,650.00 | 26,250.00 | 25,400.00 | 26,000.00 | 26,000.00 | 0.39% | 68,404 |
| Aug 20, 2026 | 25,150.00 | 26,300.00 | 25,000.00 | 25,900.00 | 25,900.00 | 2.98% | 98,772 |
| Aug 19, 2026 | 24,850.00 | 25,250.00 | 24,400.00 | 25,150.00 | 25,150.00 | -0.40% | 68,920 |
| Aug 18, 2026 | 26,150.00 | 26,250.00 | 24,900.00 | 25,250.00 | 25,250.00 | -4.17% | 122,219 |