AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW 11,010
-220 (-1.96%)
Oct 2, 2026, 3:30 PM KST
KRX:002795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11,230.00 | 11,230.00 | 10,910.00 | 11,010.00 | 11,010.00 | -1.96% | 6,430 |
| 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% | 3,198 |
| Sep 29, 2026 | 11,210.00 | 11,480.00 | 11,010.00 | 11,380.00 | 11,380.00 | - | 14,109 |
| Sep 28, 2026 | 11,400.00 | 11,430.00 | 10,730.00 | 11,380.00 | 11,380.00 | -0.44% | 1,994 |
| Sep 23, 2026 | 11,350.00 | 11,430.00 | 11,310.00 | 11,430.00 | 11,430.00 | 0.35% | 7,975 |
| 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 |
| Aug 31, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,240.00 | 11,240.00 | -0.53% | 1,543 |
| Aug 28, 2026 | 11,000.00 | 11,350.00 | 10,880.00 | 11,300.00 | 11,300.00 | 3.57% | 10,102 |
| Aug 27, 2026 | 11,050.00 | 11,060.00 | 10,860.00 | 10,910.00 | 10,910.00 | -1.27% | 2,252 |
| Aug 26, 2026 | 11,060.00 | 11,150.00 | 10,960.00 | 11,050.00 | 11,050.00 | -0.36% | 4,987 |
| Aug 25, 2026 | 10,760.00 | 11,290.00 | 10,710.00 | 11,090.00 | 11,090.00 | 3.36% | 10,648 |
| Aug 24, 2026 | 10,790.00 | 10,810.00 | 10,690.00 | 10,730.00 | 10,730.00 | -0.56% | 3,371 |
| Aug 21, 2026 | 10,760.00 | 10,870.00 | 10,660.00 | 10,790.00 | 10,790.00 | 0.56% | 2,995 |
| Aug 20, 2026 | 10,710.00 | 10,790.00 | 10,670.00 | 10,730.00 | 10,730.00 | 0.19% | 4,552 |
| Aug 19, 2026 | 10,800.00 | 10,850.00 | 10,570.00 | 10,710.00 | 10,710.00 | -1.20% | 2,073 |
| Aug 18, 2026 | 11,080.00 | 11,080.00 | 10,720.00 | 10,840.00 | 10,840.00 | -2.17% | 3,592 |
| Aug 14, 2026 | 11,080.00 | 11,100.00 | 10,950.00 | 11,080.00 | 11,080.00 | - | 1,770 |
| Aug 13, 2026 | 11,120.00 | 11,540.00 | 11,080.00 | 11,080.00 | 11,080.00 | -3.15% | 7,523 |
| Aug 12, 2026 | 11,400.00 | 11,530.00 | 11,110.00 | 11,440.00 | 11,440.00 | 0.97% | 11,671 |
| Aug 11, 2026 | 11,290.00 | 11,370.00 | 11,130.00 | 11,330.00 | 11,330.00 | 1.34% | 8,632 |
| Aug 10, 2026 | 11,320.00 | 11,320.00 | 10,950.00 | 11,180.00 | 11,180.00 | -1.24% | 11,613 |
| Aug 7, 2026 | 11,070.00 | 11,500.00 | 11,070.00 | 11,320.00 | 11,320.00 | 2.26% | 11,093 |
| Aug 6, 2026 | 11,060.00 | 11,180.00 | 10,980.00 | 11,070.00 | 11,070.00 | 0.09% | 6,812 |
| Aug 5, 2026 | 11,030.00 | 11,120.00 | 10,950.00 | 11,060.00 | 11,060.00 | 0.27% | 7,058 |
| Aug 4, 2026 | 11,020.00 | 11,080.00 | 10,830.00 | 11,030.00 | 11,030.00 | 1.10% | 6,271 |
| Aug 3, 2026 | 10,980.00 | 11,110.00 | 10,710.00 | 10,910.00 | 10,910.00 | -0.37% | 11,721 |
| Jul 31, 2026 | 10,900.00 | 10,950.00 | 10,670.00 | 10,950.00 | 10,950.00 | 0.46% | 3,654 |
| Jul 30, 2026 | 10,580.00 | 10,940.00 | 10,580.00 | 10,900.00 | 10,900.00 | 3.02% | 6,318 |
| Jul 29, 2026 | 10,530.00 | 10,950.00 | 10,330.00 | 10,580.00 | 10,580.00 | 0.09% | 25,220 |
| Jul 28, 2026 | 10,900.00 | 11,000.00 | 10,420.00 | 10,570.00 | 10,570.00 | -2.76% | 15,913 |
| Jul 27, 2026 | 10,590.00 | 10,950.00 | 10,580.00 | 10,870.00 | 10,870.00 | 2.94% | 4,779 |
| Jul 24, 2026 | 10,500.00 | 10,750.00 | 10,500.00 | 10,560.00 | 10,560.00 | -1.22% | 7,057 |
| Jul 23, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,690.00 | 10,690.00 | 1.71% | 5,981 |
| Jul 22, 2026 | 10,780.00 | 10,780.00 | 10,000.00 | 10,510.00 | 10,510.00 | -0.47% | 11,301 |