AMOREPACIFIC Holdings Corp. (KRX:00279K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,500
+1,150 (4.93%)
Apr 24, 2026, 3:30 PM KST
KRX:00279K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23,350.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,500.00 | 4.93% | 19,447 |
| Apr 23, 2026 | 23,650.00 | 23,650.00 | 23,100.00 | 23,350.00 | 23,350.00 | 0.65% | 2,789 |
| 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 | -2.04% | 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 |
| Mar 11, 2026 | 23,050.00 | 24,000.00 | 23,050.00 | 23,600.00 | 22,957.50 | 2.83% | 5,424 |
| Mar 10, 2026 | 23,550.00 | 23,550.00 | 22,600.00 | 22,950.00 | 22,325.20 | 1.32% | 12,560 |
| Mar 9, 2026 | 23,350.00 | 23,350.00 | 22,450.00 | 22,650.00 | 22,033.37 | -4.03% | 11,478 |
| Mar 6, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,600.00 | 22,957.50 | 0.85% | 7,137 |
| Mar 5, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 22,762.95 | 5.41% | 14,913 |
| Mar 4, 2026 | 23,650.00 | 23,700.00 | 22,000.00 | 22,200.00 | 21,595.62 | -9.02% | 26,570 |
| Mar 3, 2026 | 25,800.00 | 25,800.00 | 24,250.00 | 24,400.00 | 23,735.72 | -5.79% | 27,654 |
| Feb 27, 2026 | 26,200.00 | 26,200.00 | 25,500.00 | 25,900.00 | 25,194.89 | -1.15% | 8,747 |
| Feb 26, 2026 | 26,400.00 | 26,650.00 | 26,150.00 | 26,200.00 | 25,486.72 | -0.57% | 8,323 |
| Feb 25, 2026 | 26,750.00 | 26,750.00 | 26,050.00 | 26,350.00 | 25,632.63 | -1.50% | 19,583 |
| Feb 24, 2026 | 26,650.00 | 27,500.00 | 26,400.00 | 26,750.00 | 26,021.74 | -1.65% | 11,566 |
| Feb 23, 2026 | 27,350.00 | 27,600.00 | 26,850.00 | 27,200.00 | 26,459.49 | -0.55% | 6,974 |
| Feb 20, 2026 | 27,550.00 | 28,200.00 | 27,050.00 | 27,350.00 | 26,605.41 | -2.15% | 19,948 |
| Feb 19, 2026 | 27,900.00 | 28,000.00 | 27,050.00 | 27,950.00 | 27,189.08 | 2.01% | 11,670 |
| Feb 13, 2026 | 27,250.00 | 27,750.00 | 27,050.00 | 27,400.00 | 26,654.05 | 0.55% | 13,049 |
| Feb 12, 2026 | 26,750.00 | 27,550.00 | 26,700.00 | 27,250.00 | 26,508.13 | 2.06% | 19,284 |
| Feb 11, 2026 | 26,600.00 | 26,950.00 | 26,200.00 | 26,700.00 | 25,973.11 | 0.19% | 10,213 |
| Feb 10, 2026 | 25,950.00 | 27,000.00 | 25,600.00 | 26,650.00 | 25,924.47 | 2.30% | 16,836 |