AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,560
-30 (-0.28%)
Jul 21, 2026, 3:30 PM KST
KRX:002795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10,590.00 | 10,680.00 | 10,460.00 | 10,590.00 | - | - | 1,900 |
| Jul 20, 2026 | 10,640.00 | 10,800.00 | 10,360.00 | 10,590.00 | 10,590.00 | -0.47% | 17,867 |
| Jul 16, 2026 | 10,500.00 | 10,720.00 | 10,470.00 | 10,640.00 | 10,640.00 | 0.38% | 12,549 |
| Jul 15, 2026 | 10,530.00 | 10,600.00 | 10,430.00 | 10,600.00 | 10,600.00 | 1.44% | 3,825 |
| Jul 14, 2026 | 10,470.00 | 10,530.00 | 10,300.00 | 10,450.00 | 10,450.00 | -0.19% | 11,713 |
| Jul 13, 2026 | 10,620.00 | 10,810.00 | 10,390.00 | 10,470.00 | 10,470.00 | -1.51% | 11,548 |
| Jul 10, 2026 | 10,510.00 | 10,790.00 | 10,390.00 | 10,630.00 | 10,630.00 | 2.31% | 8,998 |
| Jul 9, 2026 | 10,470.00 | 10,550.00 | 10,230.00 | 10,390.00 | 10,390.00 | -0.86% | 11,821 |
| Jul 8, 2026 | 10,750.00 | 10,750.00 | 10,420.00 | 10,480.00 | 10,480.00 | -1.41% | 6,256 |
| Jul 7, 2026 | 10,460.00 | 10,800.00 | 10,460.00 | 10,630.00 | 10,630.00 | 1.72% | 13,765 |
| Jul 6, 2026 | 10,470.00 | 10,760.00 | 10,450.00 | 10,450.00 | 10,450.00 | -3.69% | 10,937 |
| Jul 3, 2026 | 10,850.00 | 10,870.00 | 10,320.00 | 10,850.00 | 10,850.00 | 2.36% | 5,365 |
| Jul 2, 2026 | 10,350.00 | 10,740.00 | 10,280.00 | 10,600.00 | 10,600.00 | 3.01% | 15,192 |
| Jul 1, 2026 | 10,270.00 | 10,370.00 | 10,180.00 | 10,290.00 | 10,290.00 | 0.68% | 6,188 |
| Jun 30, 2026 | 10,240.00 | 10,290.00 | 9,970.00 | 10,220.00 | 10,220.00 | -0.39% | 10,489 |
| Jun 29, 2026 | 9,840.00 | 10,350.00 | 9,840.00 | 10,260.00 | 10,260.00 | 4.37% | 7,145 |
| Jun 26, 2026 | 10,050.00 | 10,050.00 | 9,740.00 | 9,830.00 | 9,830.00 | -2.38% | 18,496 |
| Jun 25, 2026 | 10,010.00 | 10,070.00 | 9,920.00 | 10,070.00 | 10,070.00 | 0.60% | 5,068 |
| Jun 24, 2026 | 9,950.00 | 10,010.00 | 9,830.00 | 10,010.00 | 10,010.00 | 0.70% | 6,153 |
| Jun 23, 2026 | 10,040.00 | 10,040.00 | 9,850.00 | 9,940.00 | 9,940.00 | -0.90% | 16,644 |
| Jun 22, 2026 | 10,230.00 | 10,230.00 | 9,960.00 | 10,030.00 | 10,030.00 | -1.96% | 7,010 |
| Jun 19, 2026 | 10,240.00 | 10,260.00 | 10,030.00 | 10,230.00 | 10,230.00 | -0.10% | 9,308 |
| Jun 18, 2026 | 10,330.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | -1.92% | 7,644 |
| Jun 17, 2026 | 10,640.00 | 10,640.00 | 10,370.00 | 10,440.00 | 10,440.00 | -1.97% | 6,788 |
| Jun 16, 2026 | 10,870.00 | 10,870.00 | 10,510.00 | 10,650.00 | 10,650.00 | -2.02% | 18,598 |
| Jun 15, 2026 | 10,790.00 | 11,050.00 | 10,760.00 | 10,870.00 | 10,870.00 | 0.83% | 11,912 |
| Jun 12, 2026 | 10,720.00 | 10,840.00 | 10,520.00 | 10,780.00 | 10,780.00 | 0.94% | 19,434 |
| Jun 11, 2026 | 10,370.00 | 10,680.00 | 10,300.00 | 10,680.00 | 10,680.00 | 1.91% | 13,683 |
| Jun 10, 2026 | 10,460.00 | 10,480.00 | 10,220.00 | 10,480.00 | 10,480.00 | 0.19% | 19,468 |
| Jun 9, 2026 | 10,080.00 | 10,520.00 | 10,080.00 | 10,460.00 | 10,460.00 | 3.16% | 16,411 |
| Jun 8, 2026 | 10,390.00 | 10,390.00 | 9,820.00 | 10,140.00 | 10,140.00 | -2.41% | 20,030 |
| Jun 5, 2026 | 10,450.00 | 10,530.00 | 10,270.00 | 10,390.00 | 10,390.00 | -0.57% | 7,369 |
| Jun 4, 2026 | 10,310.00 | 10,560.00 | 10,140.00 | 10,450.00 | 10,450.00 | 1.46% | 13,711 |
| Jun 2, 2026 | 9,810.00 | 10,390.00 | 9,810.00 | 10,300.00 | 10,300.00 | 3.62% | 32,185 |
| Jun 1, 2026 | 10,270.00 | 10,300.00 | 9,930.00 | 9,940.00 | 9,940.00 | -3.21% | 25,940 |
| May 29, 2026 | 10,320.00 | 10,380.00 | 10,110.00 | 10,270.00 | 10,270.00 | -1.44% | 15,880 |
| May 28, 2026 | 10,670.00 | 10,750.00 | 10,215.00 | 10,420.00 | 10,420.00 | -2.34% | 21,879 |
| May 27, 2026 | 10,950.00 | 11,160.00 | 10,610.00 | 10,670.00 | 10,670.00 | -2.56% | 12,206 |
| May 26, 2026 | 11,160.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.88% | 4,950 |
| May 22, 2026 | 11,030.00 | 11,170.00 | 10,940.00 | 11,160.00 | 11,160.00 | 3.05% | 4,846 |
| May 21, 2026 | 10,760.00 | 11,090.00 | 10,740.00 | 10,830.00 | 10,830.00 | 0.74% | 17,264 |
| May 20, 2026 | 11,010.00 | 11,020.00 | 10,690.00 | 10,750.00 | 10,750.00 | -2.45% | 15,462 |
| May 19, 2026 | 11,080.00 | 11,140.00 | 10,950.00 | 11,020.00 | 11,020.00 | -0.27% | 16,453 |
| May 18, 2026 | 11,270.00 | 11,270.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.04% | 14,824 |
| May 15, 2026 | 11,470.00 | 11,490.00 | 11,150.00 | 11,280.00 | 11,280.00 | -1.66% | 17,090 |
| May 14, 2026 | 11,160.00 | 11,470.00 | 11,150.00 | 11,470.00 | 11,470.00 | 2.78% | 17,008 |
| May 13, 2026 | 11,010.00 | 11,240.00 | 11,010.00 | 11,160.00 | 11,160.00 | -0.53% | 7,998 |
| May 12, 2026 | 11,730.00 | 11,730.00 | 11,200.00 | 11,220.00 | 11,220.00 | -4.51% | 28,059 |
| May 11, 2026 | 11,910.00 | 12,140.00 | 11,670.00 | 11,750.00 | 11,750.00 | -1.59% | 35,098 |
| May 8, 2026 | 12,090.00 | 12,130.00 | 11,880.00 | 11,940.00 | 11,940.00 | -0.50% | 10,007 |