AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 11,500
-540 (-4.49%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12,030.00 | 12,030.00 | 11,250.00 | 11,500.00 | 11,500.00 | -4.49% | 31,831 |
| 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 |
| Jun 27, 2025 | 12,640.00 | 12,640.00 | 12,230.00 | 12,480.00 | 12,480.00 | -0.79% | 17,693 |
| Jun 26, 2025 | 12,790.00 | 12,790.00 | 12,360.00 | 12,580.00 | 12,580.00 | -1.33% | 28,347 |
| Jun 25, 2025 | 13,300.00 | 13,300.00 | 12,660.00 | 12,750.00 | 12,750.00 | -3.48% | 75,046 |
| Jun 24, 2025 | 12,740.00 | 13,210.00 | 12,740.00 | 13,210.00 | 13,210.00 | 4.18% | 43,388 |
| Jun 23, 2025 | 12,710.00 | 12,810.00 | 12,520.00 | 12,680.00 | 12,680.00 | -1.01% | 34,110 |
| Jun 20, 2025 | 12,520.00 | 12,810.00 | 12,420.00 | 12,810.00 | 12,810.00 | 3.56% | 92,252 |
| Jun 19, 2025 | 12,230.00 | 12,660.00 | 12,230.00 | 12,370.00 | 12,370.00 | 1.31% | 64,437 |
| Jun 18, 2025 | 12,150.00 | 12,340.00 | 11,950.00 | 12,210.00 | 12,210.00 | 0.49% | 24,649 |
| Jun 17, 2025 | 12,080.00 | 12,290.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.58% | 16,028 |
| Jun 16, 2025 | 11,590.00 | 12,140.00 | 11,590.00 | 12,080.00 | 12,080.00 | 2.72% | 31,858 |
| Jun 13, 2025 | 12,170.00 | 12,170.00 | 11,670.00 | 11,760.00 | 11,760.00 | -3.21% | 17,550 |
| Jun 12, 2025 | 12,310.00 | 12,330.00 | 11,950.00 | 12,150.00 | 12,150.00 | -0.16% | 26,718 |
| Jun 11, 2025 | 12,540.00 | 12,630.00 | 11,750.00 | 12,170.00 | 12,170.00 | -2.95% | 52,273 |
| Jun 10, 2025 | 12,820.00 | 12,890.00 | 12,330.00 | 12,540.00 | 12,540.00 | -2.41% | 34,409 |
| Jun 9, 2025 | 12,700.00 | 12,880.00 | 12,460.00 | 12,850.00 | 12,850.00 | 4.56% | 74,444 |
| Jun 5, 2025 | 11,730.00 | 12,400.00 | 11,730.00 | 12,290.00 | 12,290.00 | 4.86% | 85,680 |
| Jun 4, 2025 | 11,590.00 | 11,760.00 | 11,390.00 | 11,720.00 | 11,720.00 | 4.18% | 41,371 |
| Jun 2, 2025 | 11,230.00 | 11,500.00 | 11,190.00 | 11,250.00 | 11,250.00 | 1.08% | 14,869 |
| May 30, 2025 | 11,030.00 | 11,420.00 | 11,030.00 | 11,130.00 | 11,130.00 | -0.18% | 20,742 |
| May 29, 2025 | 10,800.00 | 11,260.00 | 10,760.00 | 11,150.00 | 11,150.00 | 3.72% | 52,821 |
| May 28, 2025 | 10,700.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,750.00 | 1.42% | 10,161 |
| May 27, 2025 | 10,430.00 | 10,600.00 | 10,370.00 | 10,600.00 | 10,600.00 | 2.51% | 15,262 |
| May 26, 2025 | 10,210.00 | 10,360.00 | 10,210.00 | 10,340.00 | 10,340.00 | 1.27% | 15,977 |
| May 23, 2025 | 9,920.00 | 10,250.00 | 9,920.00 | 10,210.00 | 10,210.00 | 2.92% | 29,100 |
| May 22, 2025 | 9,890.00 | 9,960.00 | 9,780.00 | 9,920.00 | 9,920.00 | 0.20% | 13,556 |