AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 12,230
+80 (0.66%)
At close: Nov 26, 2025
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12,160.00 | 12,300.00 | 12,160.00 | 12,230.00 | 12,230.00 | 0.66% | 11,515 |
| 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% | 14,150 |
| Nov 21, 2025 | 13,100.00 | 13,190.00 | 12,330.00 | 13,000.00 | 13,000.00 | -1.22% | 23,721 |
| 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 |
| Oct 28, 2025 | 10,970.00 | 11,200.00 | 10,950.00 | 11,180.00 | 11,180.00 | 1.64% | 15,269 |
| Oct 27, 2025 | 10,870.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.38% | 21,899 |
| Oct 24, 2025 | 10,820.00 | 10,950.00 | 10,780.00 | 10,850.00 | 10,850.00 | 0.46% | 7,636 |
| Oct 23, 2025 | 10,840.00 | 10,950.00 | 10,740.00 | 10,800.00 | 10,800.00 | -0.46% | 11,131 |
| Oct 22, 2025 | 10,670.00 | 10,880.00 | 10,670.00 | 10,850.00 | 10,850.00 | 1.12% | 10,794 |
| Oct 21, 2025 | 10,820.00 | 10,820.00 | 10,690.00 | 10,730.00 | 10,730.00 | -0.28% | 11,385 |
| Oct 20, 2025 | 10,720.00 | 10,800.00 | 10,580.00 | 10,760.00 | 10,760.00 | 0.28% | 17,981 |
| Oct 17, 2025 | 10,840.00 | 10,880.00 | 10,690.00 | 10,730.00 | 10,730.00 | -1.01% | 25,849 |
| Oct 16, 2025 | 10,870.00 | 10,900.00 | 10,780.00 | 10,840.00 | 10,840.00 | -0.28% | 27,212 |
| Oct 15, 2025 | 10,890.00 | 10,890.00 | 10,750.00 | 10,870.00 | 10,870.00 | 0.28% | 16,962 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,840.00 | -1.36% | 18,906 |
| Oct 13, 2025 | 11,000.00 | 11,070.00 | 10,870.00 | 10,990.00 | 10,990.00 | -0.90% | 5,971 |
| Oct 10, 2025 | 11,370.00 | 11,370.00 | 11,010.00 | 11,090.00 | 11,090.00 | -2.29% | 18,978 |
| 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% | 5,283 |
| Sep 29, 2025 | 10,880.00 | 11,120.00 | 10,830.00 | 11,120.00 | 11,120.00 | 2.30% | 17,939 |
| Sep 26, 2025 | 10,840.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,870.00 | -1.09% | 8,007 |
| 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% | 4,375 |
| Sep 23, 2025 | 11,430.00 | 11,430.00 | 11,020.00 | 11,080.00 | 11,080.00 | -2.64% | 18,164 |
| Sep 22, 2025 | 11,340.00 | 11,410.00 | 11,320.00 | 11,380.00 | 11,380.00 | 0.53% | 5,903 |
| 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% | 11,829 |
| 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% | 4,885 |
| 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% | 12,202 |
| Sep 11, 2025 | 11,270.00 | 11,280.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.71% | 10,553 |