AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,940
-60 (-0.50%)
May 8, 2026, 3:30 PM KST
KRX:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12,090.00 | 12,130.00 | 11,880.00 | 11,940.00 | 11,940.00 | -0.50% | 10,007 |
| May 7, 2026 | 12,020.00 | 12,020.00 | 11,860.00 | 12,000.00 | 12,000.00 | -0.17% | 4,933 |
| May 6, 2026 | 12,200.00 | 12,210.00 | 11,940.00 | 12,020.00 | 12,020.00 | -1.15% | 25,320 |
| May 4, 2026 | 12,050.00 | 12,200.00 | 11,980.00 | 12,160.00 | 12,160.00 | 1.00% | 17,093 |
| Apr 30, 2026 | 12,300.00 | 12,300.00 | 11,930.00 | 12,040.00 | 12,040.00 | -1.39% | 7,249 |
| Apr 29, 2026 | 12,560.00 | 12,690.00 | 12,170.00 | 12,210.00 | 12,210.00 | -1.05% | 21,367 |
| Apr 28, 2026 | 12,380.00 | 12,470.00 | 12,310.00 | 12,340.00 | 12,340.00 | -0.32% | 11,920 |
| Apr 27, 2026 | 12,470.00 | 12,470.00 | 12,250.00 | 12,380.00 | 12,380.00 | 0.24% | 25,881 |
| Apr 24, 2026 | 11,940.00 | 12,360.00 | 11,940.00 | 12,350.00 | 12,350.00 | 3.43% | 27,193 |
| Apr 23, 2026 | 11,980.00 | 12,000.00 | 11,880.00 | 11,940.00 | 11,940.00 | -0.33% | 7,413 |
| Apr 22, 2026 | 11,990.00 | 11,990.00 | 11,860.00 | 11,980.00 | 11,980.00 | -0.08% | 18,588 |
| Apr 21, 2026 | 11,970.00 | 12,100.00 | 11,950.00 | 11,990.00 | 11,990.00 | 0.25% | 13,818 |
| Apr 20, 2026 | 11,870.00 | 12,080.00 | 11,850.00 | 11,960.00 | 11,960.00 | 0.93% | 6,056 |
| Apr 17, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.28% | 20,065 |
| Apr 16, 2026 | 11,640.00 | 11,710.00 | 11,610.00 | 11,700.00 | 11,700.00 | 0.78% | 7,145 |
| Apr 15, 2026 | 11,610.00 | 11,720.00 | 11,520.00 | 11,610.00 | 11,610.00 | 0.78% | 14,001 |
| Apr 14, 2026 | 11,450.00 | 11,580.00 | 11,430.00 | 11,520.00 | 11,520.00 | 0.61% | 20,189 |
| Apr 13, 2026 | 11,400.00 | 11,510.00 | 11,260.00 | 11,450.00 | 11,450.00 | 0.44% | 6,191 |
| Apr 10, 2026 | 11,310.00 | 11,460.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 5,912 |
| Apr 9, 2026 | 11,480.00 | 11,480.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.70% | 6,472 |
| Apr 8, 2026 | 11,410.00 | 11,530.00 | 11,360.00 | 11,380.00 | 11,380.00 | 0.89% | 12,395 |
| Apr 7, 2026 | 11,520.00 | 11,590.00 | 11,270.00 | 11,280.00 | 11,280.00 | -2.00% | 19,360 |
| Apr 6, 2026 | 11,650.00 | 11,660.00 | 11,510.00 | 11,510.00 | 11,510.00 | -1.12% | 20,964 |
| Apr 3, 2026 | 11,680.00 | 11,730.00 | 11,560.00 | 11,640.00 | 11,640.00 | -0.17% | 6,521 |
| Apr 2, 2026 | 11,900.00 | 11,930.00 | 11,620.00 | 11,660.00 | 11,660.00 | -2.02% | 18,383 |
| Apr 1, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 20,809 |
| Mar 31, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,700.00 | 11,700.00 | -3.07% | 15,591 |
| Mar 30, 2026 | 12,000.00 | 12,070.00 | 11,900.00 | 12,070.00 | 12,070.00 | -3.29% | 11,338 |
| Mar 27, 2026 | 12,170.00 | 12,520.00 | 11,960.00 | 12,480.00 | 12,075.00 | 2.46% | 35,213 |
| Mar 26, 2026 | 12,270.00 | 12,270.00 | 12,180.00 | 12,180.00 | 11,784.74 | -0.81% | 7,127 |
| Mar 25, 2026 | 12,130.00 | 12,340.00 | 12,130.00 | 12,280.00 | 11,881.49 | 1.07% | 14,287 |
| Mar 24, 2026 | 12,170.00 | 12,190.00 | 12,040.00 | 12,150.00 | 11,755.71 | 0.16% | 15,287 |
| Mar 23, 2026 | 12,440.00 | 12,440.00 | 11,960.00 | 12,130.00 | 11,736.36 | -2.65% | 23,514 |
| Mar 20, 2026 | 12,170.00 | 12,500.00 | 12,130.00 | 12,460.00 | 12,055.65 | 2.47% | 13,473 |
| Mar 19, 2026 | 12,410.00 | 12,410.00 | 12,120.00 | 12,160.00 | 11,765.38 | -2.01% | 17,955 |
| Mar 18, 2026 | 12,280.00 | 12,600.00 | 12,220.00 | 12,410.00 | 12,007.27 | 1.06% | 12,739 |
| Mar 17, 2026 | 12,230.00 | 12,360.00 | 12,200.00 | 12,280.00 | 11,881.49 | 0.41% | 17,449 |
| Mar 16, 2026 | 12,290.00 | 12,300.00 | 12,090.00 | 12,230.00 | 11,833.11 | -0.49% | 13,314 |
| Mar 13, 2026 | 12,240.00 | 12,330.00 | 12,050.00 | 12,290.00 | 11,891.17 | 0.16% | 8,510 |
| Mar 12, 2026 | 12,410.00 | 12,410.00 | 12,210.00 | 12,270.00 | 11,871.81 | -1.21% | 9,210 |
| Mar 11, 2026 | 12,240.00 | 12,470.00 | 12,180.00 | 12,420.00 | 12,016.95 | 1.97% | 13,786 |
| Mar 10, 2026 | 12,010.00 | 12,180.00 | 12,010.00 | 12,180.00 | 11,784.74 | 1.67% | 22,261 |
| Mar 9, 2026 | 12,340.00 | 12,340.00 | 11,880.00 | 11,980.00 | 11,591.23 | -4.16% | 15,632 |
| Mar 6, 2026 | 12,380.00 | 12,500.00 | 12,240.00 | 12,500.00 | 12,094.35 | 0.97% | 11,557 |
| Mar 5, 2026 | 12,340.00 | 12,580.00 | 12,240.00 | 12,380.00 | 11,978.25 | 4.47% | 15,665 |
| Mar 4, 2026 | 12,260.00 | 12,740.00 | 11,830.00 | 11,850.00 | 11,465.44 | -8.14% | 33,350 |
| Mar 3, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,481.37 | -2.79% | 56,933 |
| Feb 27, 2026 | 13,400.00 | 13,450.00 | 13,130.00 | 13,270.00 | 12,839.36 | -0.97% | 37,582 |
| Feb 26, 2026 | 13,300.00 | 13,620.00 | 13,280.00 | 13,400.00 | 12,965.14 | -1.83% | 18,826 |
| Feb 25, 2026 | 13,630.00 | 13,650.00 | 13,370.00 | 13,650.00 | 13,207.03 | 0.37% | 25,175 |