AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 10,690
+100 (0.94%)
Nov 13, 2026, 3:30 PM KST
KRX:002795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,400.00 | 10,720.00 | 10,390.00 | 10,690.00 | 10,690.00 | 0.94% | 18,099 |
| Nov 12, 2026 | 10,500.00 | 10,630.00 | 10,370.00 | 10,590.00 | 10,590.00 | 0.76% | 6,982 |
| Nov 11, 2026 | 10,460.00 | 10,510.00 | 10,330.00 | 10,510.00 | 10,510.00 | 0.57% | 5,340 |
| Nov 10, 2026 | 10,320.00 | 10,450.00 | 10,320.00 | 10,450.00 | 10,450.00 | 1.36% | 8,000 |
| Nov 9, 2026 | 10,130.00 | 10,440.00 | 10,130.00 | 10,310.00 | 10,310.00 | -1.15% | 28,140 |
| Nov 6, 2026 | 10,350.00 | 10,610.00 | 10,260.00 | 10,430.00 | 10,430.00 | -2.61% | 12,656 |
| Nov 5, 2026 | 10,470.00 | 10,730.00 | 10,470.00 | 10,710.00 | 10,710.00 | 2.29% | 15,031 |
| Nov 4, 2026 | 10,630.00 | 10,630.00 | 10,330.00 | 10,470.00 | 10,470.00 | -1.41% | 4,360 |
| Nov 3, 2026 | 10,550.00 | 10,650.00 | 10,470.00 | 10,620.00 | 10,620.00 | 0.09% | 12,219 |
| Nov 2, 2026 | 10,590.00 | 10,630.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.19% | 13,075 |
| Oct 30, 2026 | 10,360.00 | 10,590.00 | 10,330.00 | 10,590.00 | 10,590.00 | 1.63% | 22,870 |
| Oct 29, 2026 | 10,360.00 | 10,420.00 | 10,190.00 | 10,420.00 | 10,420.00 | 0.68% | 14,138 |
| Oct 28, 2026 | 10,430.00 | 10,490.00 | 10,310.00 | 10,350.00 | 10,350.00 | -0.67% | 4,894 |
| Oct 27, 2026 | 10,490.00 | 10,550.00 | 10,380.00 | 10,420.00 | 10,420.00 | -1.42% | 6,810 |
| Oct 26, 2026 | 10,590.00 | 10,590.00 | 10,400.00 | 10,570.00 | 10,570.00 | -0.94% | 8,337 |
| Oct 23, 2026 | 10,790.00 | 10,790.00 | 10,470.00 | 10,670.00 | 10,670.00 | -1.11% | 8,102 |
| Oct 22, 2026 | 10,830.00 | 10,850.00 | 10,590.00 | 10,790.00 | 10,790.00 | -0.37% | 3,201 |
| Oct 21, 2026 | 10,780.00 | 10,830.00 | 10,730.00 | 10,830.00 | 10,830.00 | 0.56% | 2,896 |
| Oct 20, 2026 | 10,740.00 | 10,770.00 | 10,650.00 | 10,770.00 | 10,770.00 | 0.37% | 6,758 |
| Oct 19, 2026 | 10,770.00 | 10,770.00 | 10,590.00 | 10,730.00 | 10,730.00 | -0.37% | 3,147 |
| Oct 16, 2026 | 10,590.00 | 10,810.00 | 10,510.00 | 10,770.00 | 10,770.00 | 1.60% | 7,277 |
| Oct 15, 2026 | 10,740.00 | 10,740.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.30% | 5,500 |
| Oct 14, 2026 | 10,770.00 | 10,770.00 | 10,660.00 | 10,740.00 | 10,740.00 | -0.28% | 2,109 |
| Oct 13, 2026 | 10,890.00 | 10,890.00 | 10,610.00 | 10,770.00 | 10,770.00 | -1.46% | 7,113 |
| Oct 12, 2026 | 11,120.00 | 11,120.00 | 10,860.00 | 10,930.00 | 10,930.00 | -1.80% | 4,328 |
| Oct 8, 2026 | 11,220.00 | 11,220.00 | 11,060.00 | 11,130.00 | 11,130.00 | -0.80% | 1,396 |
| Oct 7, 2026 | 11,050.00 | 11,220.00 | 11,050.00 | 11,220.00 | 11,220.00 | 1.63% | 3,531 |
| Oct 6, 2026 | 11,020.00 | 11,040.00 | 10,950.00 | 11,040.00 | 11,040.00 | 0.27% | 2,887 |
| Oct 2, 2026 | 11,230.00 | 11,230.00 | 10,910.00 | 11,010.00 | 11,010.00 | -1.96% | 6,437 |
| Oct 1, 2026 | 11,300.00 | 11,300.00 | 11,060.00 | 11,230.00 | 11,230.00 | -0.71% | 8,741 |
| Sep 30, 2026 | 11,380.00 | 11,390.00 | 11,120.00 | 11,310.00 | 11,310.00 | -0.62% | 3,199 |
| Sep 29, 2026 | 11,210.00 | 11,480.00 | 11,010.00 | 11,380.00 | 11,380.00 | - | 14,216 |
| Sep 28, 2026 | 11,400.00 | 11,430.00 | 10,730.00 | 11,380.00 | 11,380.00 | -0.44% | 2,001 |
| Sep 23, 2026 | 11,350.00 | 11,430.00 | 11,310.00 | 11,430.00 | 11,430.00 | 0.35% | 8,029 |
| Sep 22, 2026 | 11,170.00 | 11,450.00 | 11,090.00 | 11,390.00 | 11,390.00 | 2.06% | 27,039 |
| Sep 21, 2026 | 11,040.00 | 11,180.00 | 10,990.00 | 11,160.00 | 11,160.00 | 1.09% | 6,739 |
| Sep 18, 2026 | 11,100.00 | 11,130.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.72% | 13,367 |
| Sep 17, 2026 | 11,020.00 | 11,130.00 | 11,020.00 | 11,120.00 | 11,120.00 | 0.72% | 2,072 |
| Sep 16, 2026 | 11,000.00 | 11,040.00 | 10,920.00 | 11,040.00 | 11,040.00 | -0.09% | 3,792 |
| Sep 15, 2026 | 11,050.00 | 11,100.00 | 10,940.00 | 11,050.00 | 11,050.00 | -0.09% | 2,512 |
| Sep 14, 2026 | 10,840.00 | 11,110.00 | 10,840.00 | 11,060.00 | 11,060.00 | 0.55% | 6,219 |
| Sep 11, 2026 | 10,960.00 | 11,010.00 | 10,880.00 | 11,000.00 | 11,000.00 | -0.09% | 2,544 |
| Sep 10, 2026 | 10,900.00 | 11,010.00 | 10,820.00 | 11,010.00 | 11,010.00 | - | 2,176 |
| Sep 9, 2026 | 10,960.00 | 11,010.00 | 10,880.00 | 11,010.00 | 11,010.00 | -0.36% | 3,478 |
| Sep 8, 2026 | 11,100.00 | 11,120.00 | 10,970.00 | 11,050.00 | 11,050.00 | -0.63% | 3,879 |
| Sep 7, 2026 | 11,160.00 | 11,160.00 | 11,000.00 | 11,120.00 | 11,120.00 | -0.36% | 3,372 |
| Sep 4, 2026 | 11,140.00 | 11,160.00 | 11,060.00 | 11,160.00 | 11,160.00 | -0.09% | 3,101 |
| Sep 3, 2026 | 11,090.00 | 11,260.00 | 11,070.00 | 11,170.00 | 11,170.00 | -0.18% | 11,539 |
| Sep 2, 2026 | 11,110.00 | 11,220.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.36% | 4,049 |
| Sep 1, 2026 | 11,230.00 | 11,300.00 | 11,070.00 | 11,230.00 | 11,230.00 | -0.09% | 5,584 |