AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 11,590
-10 (-0.09%)
At close: Jan 9, 2026
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 13,000.00 | 13,050.00 | 12,590.00 | 12,590.00 | 12,590.00 | -3.15% | 14,222 |
| Nov 21, 2025 | 13,100.00 | 13,190.00 | 12,330.00 | 13,000.00 | 13,000.00 | -1.22% | 23,843 |
| Nov 20, 2025 | 12,400.00 | 13,210.00 | 12,270.00 | 13,160.00 | 13,160.00 | 6.13% | 70,596 |
| Nov 19, 2025 | 12,000.00 | 12,430.00 | 11,960.00 | 12,400.00 | 12,400.00 | 3.51% | 50,823 |
| Nov 18, 2025 | 12,100.00 | 12,210.00 | 11,910.00 | 11,980.00 | 11,980.00 | -1.64% | 12,425 |
| Nov 17, 2025 | 12,090.00 | 12,330.00 | 11,940.00 | 12,180.00 | 12,180.00 | 0.74% | 15,219 |
| Nov 14, 2025 | 12,080.00 | 12,170.00 | 11,920.00 | 12,090.00 | 12,090.00 | -0.41% | 37,432 |
| Nov 13, 2025 | 12,030.00 | 12,150.00 | 11,920.00 | 12,140.00 | 12,140.00 | 1.17% | 14,291 |
| Nov 12, 2025 | 11,720.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.48% | 20,556 |
| Nov 11, 2025 | 11,990.00 | 12,020.00 | 11,700.00 | 11,710.00 | 11,710.00 | -2.34% | 28,777 |
| Nov 10, 2025 | 11,600.00 | 12,010.00 | 11,400.00 | 11,990.00 | 11,990.00 | 4.72% | 28,041 |
| Nov 7, 2025 | 11,030.00 | 11,850.00 | 11,030.00 | 11,450.00 | 11,450.00 | 5.14% | 86,550 |
| Nov 6, 2025 | 10,850.00 | 10,920.00 | 10,750.00 | 10,890.00 | 10,890.00 | 1.02% | 25,115 |
| Nov 5, 2025 | 11,190.00 | 11,190.00 | 10,750.00 | 10,780.00 | 10,780.00 | -3.23% | 37,034 |
| Nov 4, 2025 | 11,060.00 | 11,190.00 | 11,000.00 | 11,140.00 | 11,140.00 | 0.72% | 24,187 |
| Nov 3, 2025 | 10,980.00 | 11,220.00 | 10,980.00 | 11,060.00 | 11,060.00 | 1.10% | 40,620 |
| Oct 31, 2025 | 11,180.00 | 11,190.00 | 10,870.00 | 10,940.00 | 10,940.00 | -2.15% | 32,516 |
| Oct 30, 2025 | 11,100.00 | 11,290.00 | 11,090.00 | 11,180.00 | 11,180.00 | 0.99% | 21,624 |
| Oct 29, 2025 | 11,180.00 | 11,180.00 | 10,920.00 | 11,070.00 | 11,070.00 | -0.98% | 33,485 |