AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 12,380
+30 (0.24%)
Feb 5, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12,350.00 | 12,610.00 | 12,340.00 | 12,380.00 | 12,380.00 | 0.24% | 23,129 |
| Feb 4, 2026 | 12,220.00 | 12,390.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.73% | 10,305 |
| Feb 3, 2026 | 12,160.00 | 12,320.00 | 12,120.00 | 12,260.00 | 12,260.00 | 1.24% | 16,255 |
| Feb 2, 2026 | 12,150.00 | 12,230.00 | 11,940.00 | 12,110.00 | 12,110.00 | -0.49% | 13,814 |
| Jan 30, 2026 | 12,200.00 | 12,300.00 | 12,130.00 | 12,170.00 | 12,170.00 | -0.25% | 10,883 |
| Jan 29, 2026 | 12,120.00 | 12,320.00 | 11,530.00 | 12,200.00 | 12,200.00 | 0.66% | 17,997 |
| Jan 28, 2026 | 12,310.00 | 12,320.00 | 11,820.00 | 12,120.00 | 12,120.00 | -1.54% | 24,330 |
| Jan 27, 2026 | 12,380.00 | 12,440.00 | 12,270.00 | 12,310.00 | 12,310.00 | - | 17,586 |
| Jan 26, 2026 | 12,290.00 | 12,370.00 | 12,230.00 | 12,310.00 | 12,310.00 | 0.16% | 6,896 |
| Jan 23, 2026 | 12,140.00 | 12,350.00 | 12,060.00 | 12,290.00 | 12,290.00 | 1.74% | 27,912 |
| Jan 22, 2026 | 11,680.00 | 12,140.00 | 11,580.00 | 12,080.00 | 12,080.00 | 2.72% | 31,835 |
| Jan 21, 2026 | 11,820.00 | 11,950.00 | 11,700.00 | 11,760.00 | 11,760.00 | -1.92% | 16,922 |
| Jan 20, 2026 | 11,560.00 | 12,020.00 | 11,560.00 | 11,990.00 | 11,990.00 | 2.65% | 7,681 |
| Jan 19, 2026 | 11,700.00 | 11,710.00 | 11,580.00 | 11,680.00 | 11,680.00 | -0.26% | 5,837 |
| Jan 16, 2026 | 11,610.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,710.00 | 0.86% | 7,131 |
| Jan 15, 2026 | 11,790.00 | 11,800.00 | 11,560.00 | 11,610.00 | 11,610.00 | -1.02% | 11,677 |
| Jan 14, 2026 | 11,530.00 | 11,730.00 | 11,500.00 | 11,730.00 | 11,730.00 | 2.18% | 5,350 |
| Jan 13, 2026 | 11,580.00 | 11,630.00 | 11,450.00 | 11,480.00 | 11,480.00 | -0.86% | 9,038 |
| Jan 12, 2026 | 11,630.00 | 11,630.00 | 11,410.00 | 11,580.00 | 11,580.00 | -0.09% | 11,620 |
| Jan 9, 2026 | 11,760.00 | 11,760.00 | 11,540.00 | 11,590.00 | 11,590.00 | -0.09% | 5,506 |
| Jan 8, 2026 | 11,870.00 | 11,870.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.03% | 13,291 |
| Jan 7, 2026 | 12,070.00 | 12,070.00 | 11,770.00 | 11,840.00 | 11,840.00 | -1.91% | 18,502 |
| Jan 6, 2026 | 12,390.00 | 12,500.00 | 12,050.00 | 12,070.00 | 12,070.00 | -2.27% | 15,228 |
| Jan 5, 2026 | 12,500.00 | 12,500.00 | 12,210.00 | 12,350.00 | 12,350.00 | -0.32% | 19,823 |
| Jan 2, 2026 | 11,990.00 | 12,410.00 | 11,990.00 | 12,390.00 | 12,390.00 | 3.34% | 43,213 |
| Dec 30, 2025 | 12,020.00 | 12,050.00 | 11,840.00 | 11,990.00 | 11,990.00 | - | 4,860 |
| Dec 29, 2025 | 12,180.00 | 12,180.00 | 11,960.00 | 11,990.00 | 11,990.00 | -0.42% | 899 |
| Dec 26, 2025 | 12,050.00 | 12,060.00 | 11,940.00 | 12,040.00 | 12,040.00 | -0.08% | 7,469 |
| Dec 24, 2025 | 11,930.00 | 12,180.00 | 11,930.00 | 12,050.00 | 12,050.00 | 0.67% | 6,052 |
| Dec 23, 2025 | 12,120.00 | 12,120.00 | 11,960.00 | 11,970.00 | 11,970.00 | -0.50% | 2,599 |
| Dec 22, 2025 | 12,070.00 | 12,110.00 | 11,940.00 | 12,030.00 | 12,030.00 | - | 8,218 |
| Dec 19, 2025 | 11,960.00 | 12,030.00 | 11,870.00 | 12,030.00 | 12,030.00 | 0.84% | 11,523 |
| Dec 18, 2025 | 12,010.00 | 12,010.00 | 11,880.00 | 11,930.00 | 11,930.00 | -0.75% | 10,358 |
| Dec 17, 2025 | 12,010.00 | 12,080.00 | 11,940.00 | 12,020.00 | 12,020.00 | 0.08% | 11,822 |
| Dec 16, 2025 | 12,030.00 | 12,030.00 | 11,900.00 | 12,010.00 | 12,010.00 | -0.17% | 11,793 |
| Dec 15, 2025 | 11,900.00 | 12,070.00 | 11,900.00 | 12,030.00 | 12,030.00 | -0.17% | 7,464 |
| Dec 12, 2025 | 12,050.00 | 12,160.00 | 12,040.00 | 12,050.00 | 12,050.00 | - | 12,286 |
| Dec 11, 2025 | 12,060.00 | 12,220.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.17% | 10,750 |
| Dec 10, 2025 | 12,170.00 | 12,170.00 | 12,010.00 | 12,030.00 | 12,030.00 | -1.15% | 12,186 |
| Dec 9, 2025 | 12,290.00 | 12,320.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.73% | 10,905 |
| Dec 8, 2025 | 12,430.00 | 12,460.00 | 12,200.00 | 12,260.00 | 12,260.00 | -1.37% | 4,786 |
| Dec 5, 2025 | 12,400.00 | 12,460.00 | 12,300.00 | 12,430.00 | 12,430.00 | 0.40% | 10,539 |
| Dec 4, 2025 | 12,500.00 | 12,500.00 | 12,320.00 | 12,380.00 | 12,380.00 | -0.88% | 5,386 |
| Dec 3, 2025 | 12,440.00 | 12,540.00 | 12,310.00 | 12,490.00 | 12,490.00 | 0.40% | 8,462 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,440.00 | 12,440.00 | -0.24% | 8,302 |
| Dec 1, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,470.00 | 12,470.00 | 2.38% | 17,342 |
| Nov 28, 2025 | 12,080.00 | 12,280.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.83% | 8,162 |
| Nov 27, 2025 | 12,270.00 | 12,340.00 | 12,000.00 | 12,080.00 | 12,080.00 | -1.23% | 11,145 |
| Nov 26, 2025 | 12,160.00 | 12,300.00 | 12,160.00 | 12,230.00 | 12,230.00 | 0.66% | 11,516 |
| Nov 25, 2025 | 12,620.00 | 12,640.00 | 12,150.00 | 12,150.00 | 12,150.00 | -3.49% | 22,891 |