AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea · Delayed Price · Currency is KRW 24,100
-250 (-1.03%)
Jul 21, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25,050.00 | 25,050.00 | 23,850.00 | 24,350.00 | 24,350.00 | -2.60% | 130,013 |
| 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% | 114,309 |
| 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% | 167,341 |
| 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% | 135,222 |
| 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% | 148,882 |
| Jun 17, 2026 | 24,700.00 | 25,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.83% | 159,773 |
| Jun 16, 2026 | 24,700.00 | 25,450.00 | 24,450.00 | 24,700.00 | 24,700.00 | 0.20% | 128,352 |
| Jun 15, 2026 | 25,000.00 | 25,300.00 | 24,350.00 | 24,650.00 | 24,650.00 | - | 138,210 |
| Jun 12, 2026 | 24,650.00 | 25,000.00 | 24,100.00 | 24,650.00 | 24,650.00 | 0.41% | 187,967 |
| Jun 11, 2026 | 22,900.00 | 24,550.00 | 22,550.00 | 24,550.00 | 24,550.00 | 6.05% | 371,090 |
| Jun 10, 2026 | 22,550.00 | 23,700.00 | 22,400.00 | 23,150.00 | 23,150.00 | 1.76% | 200,466 |
| Jun 9, 2026 | 21,350.00 | 23,150.00 | 21,350.00 | 22,750.00 | 22,750.00 | 6.56% | 185,418 |
| Jun 8, 2026 | 21,100.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | -2.95% | 128,276 |
| Jun 5, 2026 | 22,700.00 | 22,700.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.35% | 116,276 |
| Jun 4, 2026 | 21,700.00 | 22,700.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.59% | 135,956 |
| Jun 2, 2026 | 22,200.00 | 22,400.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.01% | 151,833 |
| Jun 1, 2026 | 22,900.00 | 22,900.00 | 22,100.00 | 22,400.00 | 22,400.00 | -2.18% | 181,024 |
| May 29, 2026 | 22,750.00 | 22,950.00 | 22,100.00 | 22,900.00 | 22,900.00 | 0.88% | 164,623 |
| May 28, 2026 | 23,000.00 | 23,100.00 | 22,050.00 | 22,700.00 | 22,700.00 | -1.30% | 185,510 |
| May 27, 2026 | 23,900.00 | 24,000.00 | 22,850.00 | 23,000.00 | 23,000.00 | -4.37% | 197,041 |
| May 26, 2026 | 25,050.00 | 25,100.00 | 24,000.00 | 24,050.00 | 24,050.00 | -2.63% | 133,920 |
| May 22, 2026 | 24,450.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | 2.49% | 156,303 |
| May 21, 2026 | 23,950.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | 1.90% | 164,288 |
| May 20, 2026 | 24,550.00 | 24,600.00 | 23,450.00 | 23,650.00 | 23,650.00 | -3.27% | 150,705 |
| May 19, 2026 | 24,800.00 | 24,850.00 | 24,000.00 | 24,450.00 | 24,450.00 | - | 128,949 |
| May 18, 2026 | 25,350.00 | 25,600.00 | 24,100.00 | 24,450.00 | 24,450.00 | -4.49% | 135,146 |
| May 15, 2026 | 26,200.00 | 26,350.00 | 25,200.00 | 25,600.00 | 25,600.00 | -3.40% | 162,558 |
| May 14, 2026 | 25,300.00 | 26,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | 6.21% | 157,226 |
| May 13, 2026 | 25,650.00 | 25,800.00 | 24,850.00 | 24,950.00 | 24,950.00 | -2.16% | 115,907 |
| May 12, 2026 | 26,800.00 | 26,850.00 | 25,100.00 | 25,500.00 | 25,500.00 | -4.49% | 234,670 |
| May 11, 2026 | 27,300.00 | 27,600.00 | 26,550.00 | 26,700.00 | 26,700.00 | -2.02% | 129,276 |
| May 8, 2026 | 27,400.00 | 27,900.00 | 26,800.00 | 27,250.00 | 27,250.00 | 0.55% | 119,771 |
| May 7, 2026 | 27,500.00 | 27,550.00 | 26,700.00 | 27,100.00 | 27,100.00 | -1.09% | 239,814 |