AMOREPACIFIC Holdings Corp. (KRX:00279K)
South Korea · Delayed Price · Currency is KRW 19,900
-700 (-3.40%)
Oct 23, 2026, 3:30 PM KST
KRX:00279K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20,300.00 | 20,450.00 | 19,890.00 | 19,900.00 | 19,900.00 | -3.40% | 15,003 |
| Oct 22, 2026 | 20,750.00 | 20,750.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.96% | 767 |
| Oct 21, 2026 | 20,700.00 | 20,800.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.24% | 6,290 |
| Oct 20, 2026 | 20,900.00 | 20,950.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.72% | 6,508 |
| Oct 19, 2026 | 20,550.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 5,744 |
| Oct 16, 2026 | 20,250.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 2.75% | 12,064 |
| Oct 15, 2026 | 20,300.00 | 20,300.00 | 19,960.00 | 20,000.00 | 20,000.00 | -0.99% | 4,188 |
| Oct 14, 2026 | 20,750.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 3,546 |
| Oct 13, 2026 | 20,775.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | -4.21% | 3,133 |
| Oct 12, 2026 | 21,450.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | -0.47% | 1,834 |
| Oct 8, 2026 | 21,500.00 | 21,500.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.23% | 1,284 |
| Oct 7, 2026 | 21,100.00 | 21,550.00 | 20,750.00 | 21,550.00 | 21,550.00 | 2.13% | 7,743 |
| Oct 6, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | 0.48% | 3,544 |
| Oct 2, 2026 | 21,150.00 | 21,325.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.41% | 6,509 |
| Oct 1, 2026 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | -1.16% | 668 |
| Sep 30, 2026 | 21,500.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | -1.15% | 1,433 |
| Sep 29, 2026 | 21,500.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.69% | 1,919 |
| Sep 28, 2026 | 21,600.00 | 21,800.00 | 21,600.00 | 21,650.00 | 21,650.00 | - | 2,165 |
| Sep 23, 2026 | 21,300.00 | 21,800.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.46% | 2,267 |
| Sep 22, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.69% | 873 |
| Sep 21, 2026 | 21,300.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.12% | 3,407 |
| Sep 18, 2026 | 21,900.00 | 21,900.00 | 21,150.00 | 21,250.00 | 21,250.00 | -2.52% | 5,332 |
| Sep 17, 2026 | 21,650.00 | 22,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | 0.69% | 2,405 |
| Sep 16, 2026 | 21,400.00 | 21,700.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.23% | 977 |
| Sep 15, 2026 | 21,250.00 | 21,900.00 | 21,250.00 | 21,600.00 | 21,600.00 | -0.46% | 3,442 |
| Sep 14, 2026 | 21,300.00 | 22,000.00 | 21,225.00 | 21,700.00 | 21,700.00 | 1.88% | 9,914 |
| Sep 11, 2026 | 21,250.00 | 21,350.00 | 20,850.00 | 21,300.00 | 21,300.00 | -0.47% | 5,924 |
| Sep 10, 2026 | 21,300.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 0.47% | 1,292 |
| Sep 9, 2026 | 21,300.00 | 21,500.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.39% | 2,727 |
| Sep 8, 2026 | 21,650.00 | 21,650.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.93% | 871 |
| Sep 7, 2026 | 21,400.00 | 21,450.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 569 |
| Sep 4, 2026 | 21,800.00 | 21,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.23% | 1,090 |
| Sep 3, 2026 | 21,900.00 | 22,200.00 | 21,300.00 | 21,450.00 | 21,450.00 | -1.38% | 11,405 |
| Sep 2, 2026 | 22,100.00 | 22,150.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.68% | 4,263 |
| Sep 1, 2026 | 22,450.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.45% | 6,282 |
| Aug 31, 2026 | 22,700.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.10% | 4,171 |
| Aug 28, 2026 | 21,350.00 | 22,800.00 | 21,350.00 | 22,700.00 | 22,700.00 | 4.85% | 16,049 |
| Aug 27, 2026 | 21,850.00 | 22,000.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.92% | 4,643 |
| Aug 26, 2026 | 21,900.00 | 22,050.00 | 21,700.00 | 21,850.00 | 21,850.00 | -0.23% | 4,046 |
| Aug 25, 2026 | 21,800.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.46% | 5,657 |
| Aug 24, 2026 | 21,200.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 1.40% | 2,220 |
| Aug 21, 2026 | 21,550.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.23% | 2,704 |
| Aug 20, 2026 | 21,400.00 | 21,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 0.47% | 3,400 |
| Aug 19, 2026 | 21,300.00 | 21,450.00 | 20,650.00 | 21,450.00 | 21,450.00 | 2.39% | 2,255 |
| Aug 18, 2026 | 22,000.00 | 22,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | -3.90% | 4,328 |
| Aug 14, 2026 | 21,900.00 | 21,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.46% | 2,253 |
| Aug 13, 2026 | 21,700.00 | 22,000.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.69% | 1,225 |
| Aug 12, 2026 | 22,250.00 | 22,350.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.91% | 6,211 |
| Aug 11, 2026 | 21,650.00 | 22,250.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.61% | 6,379 |
| Aug 10, 2026 | 21,800.00 | 22,300.00 | 21,250.00 | 21,700.00 | 21,700.00 | -0.46% | 4,501 |