AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 11,220
+200 (1.81%)
Last updated: Oct 2, 2025, 9:00 AM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,020.00 | 11,350.00 | 10,930.00 | 11,350.00 | 11,350.00 | 2.99% | 11,179 |
| Oct 1, 2025 | 11,130.00 | 11,130.00 | 10,980.00 | 11,020.00 | 11,020.00 | -0.99% | 5,509 |
| Sep 30, 2025 | 11,120.00 | 11,170.00 | 11,010.00 | 11,130.00 | 11,130.00 | 0.09% | 5,396 |
| Sep 29, 2025 | 10,880.00 | 11,120.00 | 10,830.00 | 11,120.00 | 11,120.00 | 2.30% | 18,100 |
| Sep 26, 2025 | 10,840.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,870.00 | -1.09% | 8,026 |
| Sep 25, 2025 | 11,090.00 | 11,090.00 | 10,850.00 | 10,990.00 | 10,990.00 | -0.90% | 9,131 |
| Sep 24, 2025 | 11,080.00 | 11,150.00 | 11,010.00 | 11,090.00 | 11,090.00 | 0.09% | 4,510 |
| Sep 23, 2025 | 11,430.00 | 11,430.00 | 11,020.00 | 11,080.00 | 11,080.00 | -2.64% | 18,440 |
| Sep 22, 2025 | 11,340.00 | 11,410.00 | 11,320.00 | 11,380.00 | 11,380.00 | 0.53% | 5,982 |
| Sep 19, 2025 | 11,280.00 | 11,320.00 | 11,120.00 | 11,320.00 | 11,320.00 | 0.44% | 9,123 |
| Sep 18, 2025 | 11,240.00 | 11,400.00 | 11,220.00 | 11,270.00 | 11,270.00 | 0.27% | 11,922 |
| Sep 17, 2025 | 11,340.00 | 11,450.00 | 11,180.00 | 11,240.00 | 11,240.00 | -0.97% | 11,877 |
| Sep 16, 2025 | 11,400.00 | 11,400.00 | 11,280.00 | 11,350.00 | 11,350.00 | -0.53% | 4,903 |
| Sep 15, 2025 | 11,320.00 | 11,420.00 | 11,230.00 | 11,410.00 | 11,410.00 | 0.80% | 9,906 |
| Sep 12, 2025 | 11,210.00 | 11,320.00 | 11,200.00 | 11,320.00 | 11,320.00 | 1.16% | 12,234 |
| Sep 11, 2025 | 11,270.00 | 11,280.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.71% | 10,627 |
| Sep 10, 2025 | 11,210.00 | 11,380.00 | 11,210.00 | 11,270.00 | 11,270.00 | 0.18% | 13,408 |
| Sep 9, 2025 | 11,250.00 | 11,270.00 | 11,190.00 | 11,250.00 | 11,250.00 | 0.18% | 7,897 |
| Sep 8, 2025 | 11,040.00 | 11,350.00 | 11,010.00 | 11,230.00 | 11,230.00 | 1.54% | 15,432 |
| Sep 5, 2025 | 11,060.00 | 11,060.00 | 10,950.00 | 11,060.00 | 11,060.00 | - | 3,604 |
| Sep 4, 2025 | 10,900.00 | 11,060.00 | 10,860.00 | 11,060.00 | 11,060.00 | 1.84% | 3,459 |
| Sep 3, 2025 | 11,050.00 | 11,050.00 | 10,860.00 | 10,860.00 | 10,860.00 | -1.72% | 6,203 |
| Sep 2, 2025 | 11,050.00 | 11,050.00 | 10,980.00 | 11,050.00 | 11,050.00 | - | 5,341 |
| Sep 1, 2025 | 11,140.00 | 11,140.00 | 10,920.00 | 11,050.00 | 11,050.00 | -0.81% | 3,910 |
| Aug 29, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,140.00 | 11,140.00 | 0.36% | 7,698 |
| Aug 28, 2025 | 10,880.00 | 11,130.00 | 10,880.00 | 11,100.00 | 11,100.00 | 1.28% | 5,764 |
| Aug 27, 2025 | 11,060.00 | 11,060.00 | 10,930.00 | 10,960.00 | 10,960.00 | -0.54% | 4,610 |
| Aug 26, 2025 | 10,970.00 | 11,060.00 | 10,940.00 | 11,020.00 | 11,020.00 | -1.17% | 6,140 |
| Aug 25, 2025 | 11,080.00 | 11,200.00 | 11,060.00 | 11,150.00 | 11,150.00 | 0.63% | 3,291 |
| Aug 22, 2025 | 11,180.00 | 11,230.00 | 11,040.00 | 11,080.00 | 11,080.00 | -0.89% | 3,737 |
| Aug 21, 2025 | 10,990.00 | 11,200.00 | 10,980.00 | 11,180.00 | 11,180.00 | 1.64% | 4,364 |
| Aug 20, 2025 | 10,960.00 | 11,160.00 | 10,780.00 | 11,000.00 | 11,000.00 | -1.52% | 12,849 |
| Aug 19, 2025 | 10,990.00 | 11,190.00 | 10,800.00 | 11,170.00 | 11,170.00 | 1.64% | 17,954 |
| Aug 18, 2025 | 11,320.00 | 11,330.00 | 10,880.00 | 10,990.00 | 10,990.00 | -2.92% | 18,092 |
| Aug 14, 2025 | 11,240.00 | 11,360.00 | 11,180.00 | 11,320.00 | 11,320.00 | 1.16% | 17,977 |
| Aug 13, 2025 | 11,410.00 | 11,410.00 | 11,120.00 | 11,190.00 | 11,190.00 | -1.32% | 23,363 |
| Aug 12, 2025 | 11,400.00 | 11,420.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.62% | 15,465 |
| Aug 11, 2025 | 11,560.00 | 11,560.00 | 11,220.00 | 11,270.00 | 11,270.00 | -3.43% | 30,261 |
| Aug 8, 2025 | 11,770.00 | 11,850.00 | 11,610.00 | 11,670.00 | 11,670.00 | -0.77% | 21,564 |
| Aug 7, 2025 | 12,050.00 | 12,080.00 | 11,740.00 | 11,760.00 | 11,760.00 | -2.00% | 23,379 |
| Aug 6, 2025 | 11,660.00 | 12,000.00 | 11,660.00 | 12,000.00 | 12,000.00 | 1.95% | 15,507 |
| Aug 5, 2025 | 11,720.00 | 11,870.00 | 11,580.00 | 11,770.00 | 11,770.00 | 0.60% | 12,085 |
| Aug 4, 2025 | 11,540.00 | 11,760.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 10,648 |
| Aug 1, 2025 | 12,030.00 | 12,030.00 | 11,250.00 | 11,500.00 | 11,500.00 | -4.49% | 32,096 |
| Jul 31, 2025 | 12,190.00 | 12,300.00 | 11,920.00 | 12,040.00 | 12,040.00 | 0.84% | 20,294 |
| Jul 30, 2025 | 11,900.00 | 12,700.00 | 11,860.00 | 11,940.00 | 11,940.00 | 0.25% | 15,735 |
| Jul 29, 2025 | 12,000.00 | 12,070.00 | 11,800.00 | 11,910.00 | 11,910.00 | 0.08% | 16,001 |
| Jul 28, 2025 | 12,540.00 | 12,540.00 | 11,850.00 | 11,900.00 | 11,900.00 | -4.49% | 26,061 |
| Jul 25, 2025 | 12,520.00 | 12,630.00 | 12,400.00 | 12,460.00 | 12,460.00 | -0.64% | 14,264 |
| Jul 24, 2025 | 13,030.00 | 13,300.00 | 12,510.00 | 12,540.00 | 12,540.00 | -4.13% | 33,731 |