AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 11,060
0.00 (0.00%)
At close: Sep 5, 2025
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,040.00 | 11,350.00 | 11,010.00 | 11,230.00 | 11,230.00 | 1.54% | 15,268 |
| 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 |
| Jul 23, 2025 | 13,190.00 | 13,210.00 | 12,620.00 | 13,080.00 | 13,080.00 | -0.61% | 19,822 |
| Jul 22, 2025 | 13,190.00 | 13,190.00 | 12,840.00 | 13,160.00 | 13,160.00 | -0.23% | 24,406 |
| Jul 21, 2025 | 13,270.00 | 13,380.00 | 12,760.00 | 13,190.00 | 13,190.00 | -0.45% | 15,931 |
| Jul 18, 2025 | 13,500.00 | 13,500.00 | 12,990.00 | 13,250.00 | 13,250.00 | -1.85% | 34,168 |
| Jul 17, 2025 | 13,630.00 | 13,660.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.52% | 15,167 |
| Jul 16, 2025 | 13,920.00 | 13,960.00 | 13,090.00 | 13,570.00 | 13,570.00 | -2.51% | 40,061 |
| Jul 15, 2025 | 13,780.00 | 13,930.00 | 13,620.00 | 13,920.00 | 13,920.00 | 1.98% | 31,298 |
| Jul 14, 2025 | 13,790.00 | 13,790.00 | 13,300.00 | 13,650.00 | 13,650.00 | 2.94% | 36,867 |
| Jul 11, 2025 | 13,230.00 | 13,320.00 | 13,130.00 | 13,260.00 | 13,260.00 | 0.38% | 24,654 |
| Jul 10, 2025 | 13,470.00 | 13,470.00 | 13,150.00 | 13,210.00 | 13,210.00 | -0.75% | 22,010 |
| Jul 9, 2025 | 12,890.00 | 13,360.00 | 12,850.00 | 13,310.00 | 13,310.00 | 3.26% | 21,513 |
| Jul 8, 2025 | 13,110.00 | 13,110.00 | 12,750.00 | 12,890.00 | 12,890.00 | -1.68% | 19,807 |
| Jul 7, 2025 | 12,770.00 | 13,160.00 | 12,760.00 | 13,110.00 | 13,110.00 | 1.63% | 14,935 |
| Jul 4, 2025 | 13,380.00 | 13,470.00 | 12,760.00 | 12,900.00 | 12,900.00 | -3.59% | 22,783 |
| Jul 3, 2025 | 13,850.00 | 13,850.00 | 13,090.00 | 13,380.00 | 13,380.00 | 1.52% | 11,607 |
| Jul 2, 2025 | 13,230.00 | 13,400.00 | 12,700.00 | 13,180.00 | 13,180.00 | -0.38% | 19,481 |
| Jul 1, 2025 | 12,880.00 | 13,270.00 | 12,740.00 | 13,230.00 | 13,230.00 | 3.85% | 38,070 |
| Jun 30, 2025 | 12,470.00 | 12,790.00 | 12,410.00 | 12,740.00 | 12,740.00 | 2.08% | 15,026 |