AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 27,250
-750 (-2.68%)
Aug 31, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26,100.00 | 28,050.00 | 26,100.00 | 28,000.00 | 28,000.00 | 6.46% | 169,750 |
| 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 |
| Aug 14, 2026 | 26,050.00 | 26,500.00 | 26,000.00 | 26,350.00 | 26,350.00 | 0.57% | 75,718 |
| Aug 13, 2026 | 26,200.00 | 26,750.00 | 25,850.00 | 26,200.00 | 26,200.00 | -0.76% | 92,411 |
| Aug 12, 2026 | 27,300.00 | 27,700.00 | 26,350.00 | 26,400.00 | 26,400.00 | -2.22% | 91,526 |
| Aug 11, 2026 | 26,400.00 | 27,600.00 | 26,350.00 | 27,000.00 | 27,000.00 | 2.08% | 125,751 |
| Aug 10, 2026 | 27,050.00 | 27,200.00 | 25,650.00 | 26,450.00 | 26,450.00 | -2.94% | 97,494 |
| Aug 7, 2026 | 26,350.00 | 27,350.00 | 26,350.00 | 27,250.00 | 27,250.00 | 2.06% | 78,317 |
| Aug 6, 2026 | 26,150.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,700.00 | 2.30% | 86,876 |
| Aug 5, 2026 | 25,950.00 | 26,550.00 | 25,750.00 | 26,100.00 | 26,100.00 | 0.77% | 113,584 |
| Aug 4, 2026 | 25,000.00 | 26,150.00 | 24,850.00 | 25,900.00 | 25,900.00 | 2.37% | 82,254 |
| Aug 3, 2026 | 25,100.00 | 25,950.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.78% | 114,286 |
| Jul 31, 2026 | 25,500.00 | 25,650.00 | 24,350.00 | 25,500.00 | 25,500.00 | -0.39% | 152,809 |
| Jul 30, 2026 | 24,450.00 | 25,700.00 | 24,300.00 | 25,600.00 | 25,600.00 | 5.57% | 241,559 |
| Jul 29, 2026 | 24,100.00 | 25,800.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 227,762 |
| Jul 28, 2026 | 24,500.00 | 25,150.00 | 23,600.00 | 24,250.00 | 24,250.00 | -2.61% | 85,955 |
| Jul 27, 2026 | 24,500.00 | 25,300.00 | 24,250.00 | 24,900.00 | 24,900.00 | 2.89% | 82,666 |
| Jul 24, 2026 | 23,650.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | -0.21% | 60,316 |
| Jul 23, 2026 | 23,450.00 | 24,250.00 | 23,400.00 | 24,250.00 | 24,250.00 | 3.19% | 53,590 |
| Jul 22, 2026 | 24,300.00 | 24,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.49% | 67,412 |
| Jul 21, 2026 | 24,100.00 | 24,400.00 | 23,350.00 | 24,100.00 | 24,100.00 | -1.03% | 68,438 |
| Jul 20, 2026 | 25,050.00 | 25,050.00 | 23,850.00 | 24,350.00 | 24,350.00 | -2.60% | 130,014 |
| Jul 16, 2026 | 24,300.00 | 25,350.00 | 24,100.00 | 25,000.00 | 25,000.00 | 4.38% | 218,311 |
| Jul 15, 2026 | 23,850.00 | 24,250.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.63% | 94,850 |
| Jul 14, 2026 | 24,150.00 | 24,450.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.83% | 128,439 |
| Jul 13, 2026 | 24,550.00 | 25,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | -1.23% | 110,325 |
| Jul 10, 2026 | 23,750.00 | 25,200.00 | 23,700.00 | 24,300.00 | 24,300.00 | 3.40% | 125,439 |
| Jul 9, 2026 | 24,950.00 | 24,950.00 | 23,050.00 | 23,500.00 | 23,500.00 | -5.24% | 167,346 |
| Jul 8, 2026 | 25,150.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | -1.20% | 143,364 |
| Jul 7, 2026 | 24,200.00 | 25,150.00 | 24,000.00 | 25,100.00 | 25,100.00 | 3.08% | 146,311 |
| Jul 6, 2026 | 24,100.00 | 24,850.00 | 23,900.00 | 24,350.00 | 24,350.00 | 1.46% | 103,585 |
| Jul 3, 2026 | 24,150.00 | 24,500.00 | 23,600.00 | 24,000.00 | 24,000.00 | -0.62% | 127,280 |
| Jul 2, 2026 | 23,000.00 | 25,350.00 | 22,950.00 | 24,150.00 | 24,150.00 | 4.77% | 308,796 |
| Jul 1, 2026 | 22,000.00 | 23,200.00 | 21,850.00 | 23,050.00 | 23,050.00 | 5.73% | 138,694 |
| Jun 30, 2026 | 22,300.00 | 22,750.00 | 21,750.00 | 21,800.00 | 21,800.00 | -4.39% | 89,391 |
| Jun 29, 2026 | 20,600.00 | 22,900.00 | 20,450.00 | 22,800.00 | 22,800.00 | 11.49% | 156,315 |
| Jun 26, 2026 | 20,850.00 | 20,900.00 | 19,950.00 | 20,450.00 | 20,450.00 | -1.92% | 148,627 |
| Jun 25, 2026 | 20,950.00 | 21,700.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.71% | 87,326 |
| Jun 24, 2026 | 21,100.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | -0.24% | 114,719 |
| Jun 23, 2026 | 21,750.00 | 21,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.10% | 131,215 |
| Jun 22, 2026 | 23,150.00 | 23,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | -4.36% | 157,841 |
| Jun 19, 2026 | 23,250.00 | 23,500.00 | 22,400.00 | 22,950.00 | 22,950.00 | -1.08% | 204,886 |
| Jun 18, 2026 | 23,750.00 | 24,050.00 | 23,050.00 | 23,200.00 | 23,200.00 | -3.33% | 148,896 |