AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,300
-80 (-0.70%)
Apr 9, 2026, 3:30 PM KST
KRX:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11,480.00 | 11,480.00 | 11,330.00 | 11,370.00 | - | -0.09% | 3,442 |
| Apr 8, 2026 | 11,410.00 | 11,530.00 | 11,360.00 | 11,380.00 | 11,380.00 | 0.89% | 12,395 |
| Apr 7, 2026 | 11,520.00 | 11,590.00 | 11,270.00 | 11,280.00 | 11,280.00 | -2.00% | 19,360 |
| Apr 6, 2026 | 11,650.00 | 11,660.00 | 11,510.00 | 11,510.00 | 11,510.00 | -1.12% | 20,964 |
| Apr 3, 2026 | 11,680.00 | 11,730.00 | 11,560.00 | 11,640.00 | 11,640.00 | -0.17% | 6,521 |
| Apr 2, 2026 | 11,900.00 | 11,930.00 | 11,620.00 | 11,660.00 | 11,660.00 | -2.02% | 18,383 |
| Apr 1, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 20,809 |
| Mar 31, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,700.00 | 11,700.00 | -3.07% | 15,591 |
| Mar 30, 2026 | 12,000.00 | 12,070.00 | 11,900.00 | 12,070.00 | 12,070.00 | -3.29% | 11,338 |
| Mar 27, 2026 | 12,170.00 | 12,520.00 | 11,960.00 | 12,480.00 | 12,075.00 | 2.46% | 35,213 |
| Mar 26, 2026 | 12,270.00 | 12,270.00 | 12,180.00 | 12,180.00 | 11,784.74 | -0.81% | 7,127 |
| Mar 25, 2026 | 12,130.00 | 12,340.00 | 12,130.00 | 12,280.00 | 11,881.49 | 1.07% | 14,287 |
| Mar 24, 2026 | 12,170.00 | 12,190.00 | 12,040.00 | 12,150.00 | 11,755.71 | 0.16% | 15,287 |
| Mar 23, 2026 | 12,440.00 | 12,440.00 | 11,960.00 | 12,130.00 | 11,736.36 | -2.65% | 23,514 |
| Mar 20, 2026 | 12,170.00 | 12,500.00 | 12,130.00 | 12,460.00 | 12,055.65 | 2.47% | 13,473 |
| Mar 19, 2026 | 12,410.00 | 12,410.00 | 12,120.00 | 12,160.00 | 11,765.38 | -2.01% | 17,955 |
| Mar 18, 2026 | 12,280.00 | 12,600.00 | 12,220.00 | 12,410.00 | 12,007.27 | 1.06% | 12,739 |
| Mar 17, 2026 | 12,230.00 | 12,360.00 | 12,200.00 | 12,280.00 | 11,881.49 | 0.41% | 17,449 |
| Mar 16, 2026 | 12,290.00 | 12,300.00 | 12,090.00 | 12,230.00 | 11,833.11 | -0.49% | 13,314 |
| Mar 13, 2026 | 12,240.00 | 12,330.00 | 12,050.00 | 12,290.00 | 11,891.17 | 0.16% | 8,510 |
| Mar 12, 2026 | 12,410.00 | 12,410.00 | 12,210.00 | 12,270.00 | 11,871.81 | -1.21% | 9,210 |
| Mar 11, 2026 | 12,240.00 | 12,470.00 | 12,180.00 | 12,420.00 | 12,016.95 | 1.97% | 13,786 |
| Mar 10, 2026 | 12,010.00 | 12,180.00 | 12,010.00 | 12,180.00 | 11,784.74 | 1.67% | 22,261 |
| Mar 9, 2026 | 12,340.00 | 12,340.00 | 11,880.00 | 11,980.00 | 11,591.23 | -4.16% | 15,632 |
| Mar 6, 2026 | 12,380.00 | 12,500.00 | 12,240.00 | 12,500.00 | 12,094.35 | 0.97% | 11,557 |
| Mar 5, 2026 | 12,340.00 | 12,580.00 | 12,240.00 | 12,380.00 | 11,978.25 | 4.47% | 15,665 |
| Mar 4, 2026 | 12,260.00 | 12,740.00 | 11,830.00 | 11,850.00 | 11,465.44 | -8.14% | 33,350 |
| Mar 3, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,481.37 | -2.79% | 56,933 |
| Feb 27, 2026 | 13,400.00 | 13,450.00 | 13,130.00 | 13,270.00 | 12,839.36 | -0.97% | 37,582 |
| Feb 26, 2026 | 13,300.00 | 13,620.00 | 13,280.00 | 13,400.00 | 12,965.14 | -1.83% | 18,826 |
| Feb 25, 2026 | 13,630.00 | 13,650.00 | 13,370.00 | 13,650.00 | 13,207.03 | 0.37% | 25,175 |
| Feb 24, 2026 | 13,620.00 | 13,810.00 | 13,450.00 | 13,600.00 | 13,158.65 | -0.07% | 28,594 |
| Feb 23, 2026 | 13,410.00 | 13,680.00 | 13,410.00 | 13,610.00 | 13,168.33 | 1.49% | 24,372 |
| Feb 20, 2026 | 13,500.00 | 13,630.00 | 13,230.00 | 13,410.00 | 12,974.82 | -0.67% | 12,818 |
| Feb 19, 2026 | 13,450.00 | 13,700.00 | 13,360.00 | 13,500.00 | 13,061.90 | 1.35% | 45,613 |
| Feb 13, 2026 | 13,000.00 | 13,400.00 | 12,940.00 | 13,320.00 | 12,887.74 | 2.62% | 23,430 |
| Feb 12, 2026 | 12,950.00 | 13,140.00 | 12,880.00 | 12,980.00 | 12,558.77 | 0.23% | 14,209 |
| Feb 11, 2026 | 12,850.00 | 13,410.00 | 12,820.00 | 12,950.00 | 12,529.75 | 1.01% | 39,351 |
| Feb 10, 2026 | 12,770.00 | 12,860.00 | 12,650.00 | 12,820.00 | 12,403.97 | 0.39% | 28,971 |
| Feb 9, 2026 | 12,250.00 | 13,040.00 | 12,250.00 | 12,770.00 | 12,355.59 | 5.02% | 145,679 |
| Feb 6, 2026 | 12,350.00 | 12,350.00 | 12,030.00 | 12,160.00 | 11,765.38 | -1.78% | 24,173 |
| Feb 5, 2026 | 12,350.00 | 12,610.00 | 12,340.00 | 12,380.00 | 11,978.25 | 0.24% | 23,129 |
| Feb 4, 2026 | 12,220.00 | 12,390.00 | 12,200.00 | 12,350.00 | 11,949.22 | 0.73% | 10,305 |
| Feb 3, 2026 | 12,160.00 | 12,320.00 | 12,120.00 | 12,260.00 | 11,862.14 | 1.24% | 16,255 |
| Feb 2, 2026 | 12,150.00 | 12,230.00 | 11,940.00 | 12,110.00 | 11,717.01 | -0.49% | 13,814 |
| Jan 30, 2026 | 12,200.00 | 12,300.00 | 12,130.00 | 12,170.00 | 11,775.06 | -0.25% | 10,885 |
| Jan 29, 2026 | 12,120.00 | 12,320.00 | 11,530.00 | 12,200.00 | 11,804.09 | 0.66% | 17,997 |
| Jan 28, 2026 | 12,310.00 | 12,320.00 | 11,820.00 | 12,120.00 | 11,726.68 | -1.54% | 24,359 |
| Jan 27, 2026 | 12,380.00 | 12,440.00 | 12,270.00 | 12,310.00 | 11,910.52 | - | 17,592 |
| Jan 26, 2026 | 12,290.00 | 12,370.00 | 12,230.00 | 12,310.00 | 11,910.52 | 0.16% | 6,896 |