AMOREPACIFIC Holdings Corp. (KRX:00279K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock21,400
+400 (1.90%)
May 22, 2026, 3:30 PM KST
KRX:00279K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21,450.00 | 21,450.00 | 20,900.00 | 21,400.00 | 21,400.00 | 1.90% | 7,735 |
| May 21, 2026 | 21,500.00 | 21,550.00 | 20,750.00 | 21,000.00 | 21,000.00 | - | 7,293 |
| May 20, 2026 | 22,500.00 | 22,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.55% | 11,444 |
| May 19, 2026 | 22,600.00 | 22,600.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.12% | 4,427 |
| May 18, 2026 | 22,950.00 | 22,950.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.98% | 10,951 |
| May 15, 2026 | 23,000.00 | 23,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | -1.30% | 14,110 |
| May 14, 2026 | 22,950.00 | 23,000.00 | 22,500.00 | 23,000.00 | 23,000.00 | 2.91% | 7,244 |
| May 13, 2026 | 23,100.00 | 23,100.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.32% | 4,706 |
| May 12, 2026 | 23,300.00 | 23,400.00 | 22,300.00 | 22,650.00 | 22,650.00 | -2.79% | 15,314 |
| May 11, 2026 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.51% | 17,963 |
| May 8, 2026 | 23,650.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.63% | 3,928 |
| May 7, 2026 | 23,750.00 | 24,350.00 | 23,300.00 | 23,750.00 | 23,750.00 | -0.42% | 3,557 |
| May 6, 2026 | 24,250.00 | 24,450.00 | 23,750.00 | 23,850.00 | 23,850.00 | -1.65% | 7,796 |
| May 4, 2026 | 24,150.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.25% | 10,909 |
| Apr 30, 2026 | 24,750.00 | 24,850.00 | 23,950.00 | 23,950.00 | 23,950.00 | -3.23% | 11,600 |
| Apr 29, 2026 | 25,900.00 | 26,000.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.20% | 6,090 |
| Apr 28, 2026 | 24,950.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.40% | 6,244 |
| Apr 27, 2026 | 24,600.00 | 25,050.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.63% | 9,812 |
| Apr 24, 2026 | 23,350.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,500.00 | 4.93% | 19,491 |
| Apr 23, 2026 | 23,650.00 | 23,650.00 | 23,100.00 | 23,350.00 | 23,350.00 | 0.65% | 2,791 |
| Apr 22, 2026 | 23,300.00 | 23,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | 0.22% | 7,400 |
| Apr 21, 2026 | 23,200.00 | 23,250.00 | 22,850.00 | 23,150.00 | 23,150.00 | 0.43% | 4,024 |
| Apr 20, 2026 | 23,400.00 | 23,450.00 | 23,050.00 | 23,050.00 | 23,050.00 | -1.50% | 3,228 |
| Apr 17, 2026 | 23,500.00 | 23,650.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.21% | 2,759 |
| Apr 16, 2026 | 23,450.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.64% | 5,064 |
| Apr 15, 2026 | 23,050.00 | 23,300.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1.30% | 5,192 |
| Apr 14, 2026 | 23,250.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 4,869 |
| Apr 13, 2026 | 23,100.00 | 23,250.00 | 22,850.00 | 23,100.00 | 23,100.00 | - | 1,397 |
| Apr 10, 2026 | 23,200.00 | 23,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | -0.43% | 7,587 |
| Apr 9, 2026 | 23,650.00 | 23,650.00 | 22,750.00 | 23,200.00 | 23,200.00 | -1.07% | 7,964 |
| Apr 8, 2026 | 23,900.00 | 23,900.00 | 23,150.00 | 23,450.00 | 23,450.00 | 2.63% | 3,342 |
| Apr 7, 2026 | 23,500.00 | 23,500.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.93% | 5,793 |
| Apr 6, 2026 | 23,500.00 | 23,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.21% | 4,060 |
| Apr 3, 2026 | 23,650.00 | 23,700.00 | 23,100.00 | 23,350.00 | 23,350.00 | 0.21% | 3,947 |
| Apr 2, 2026 | 24,100.00 | 24,125.00 | 23,250.00 | 23,300.00 | 23,300.00 | -2.31% | 15,400 |
| Apr 1, 2026 | 24,050.00 | 24,100.00 | 23,650.00 | 23,850.00 | 23,850.00 | 1.71% | 11,691 |
| Mar 31, 2026 | 23,750.00 | 23,950.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.29% | 8,347 |
| Mar 30, 2026 | 23,950.00 | 24,400.00 | 23,250.00 | 24,000.00 | 24,000.00 | 0.70% | 20,609 |
| Mar 27, 2026 | 23,800.00 | 24,550.00 | 23,400.00 | 24,500.00 | 23,833.00 | 2.73% | 13,439 |
| Mar 26, 2026 | 24,050.00 | 24,150.00 | 23,750.00 | 23,850.00 | 23,200.70 | -1.04% | 2,752 |
| Mar 25, 2026 | 23,800.00 | 24,350.00 | 23,750.00 | 24,100.00 | 23,443.89 | 1.26% | 5,780 |
| Mar 24, 2026 | 23,450.00 | 24,050.00 | 23,450.00 | 23,800.00 | 23,152.06 | 0.63% | 6,070 |
| Mar 23, 2026 | 24,200.00 | 24,200.00 | 23,650.00 | 23,650.00 | 23,006.14 | -3.67% | 7,550 |
| Mar 20, 2026 | 23,550.00 | 24,700.00 | 23,350.00 | 24,550.00 | 23,881.64 | 5.14% | 6,173 |
| Mar 19, 2026 | 23,850.00 | 23,850.00 | 23,150.00 | 23,350.00 | 22,714.31 | -1.68% | 7,572 |
| Mar 18, 2026 | 23,600.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,103.42 | 1.06% | 10,024 |
| Mar 17, 2026 | 23,100.00 | 23,675.00 | 23,100.00 | 23,500.00 | 22,860.22 | 1.95% | 1,395 |
| Mar 16, 2026 | 23,500.00 | 23,500.00 | 23,050.00 | 23,050.00 | 22,422.48 | -1.91% | 1,861 |
| Mar 13, 2026 | 23,550.00 | 23,600.00 | 23,150.00 | 23,500.00 | 22,860.22 | -0.63% | 3,721 |
| Mar 12, 2026 | 23,450.00 | 23,650.00 | 23,300.00 | 23,650.00 | 23,006.14 | 0.21% | 4,872 |