Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 122,200
-200 (-0.16%)
At close: Aug 22, 2025, 3:30 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 122,200.00 | 122,800.00 | 121,400.00 | 122,200.00 | 122,200.00 | -0.16% | 117,889 |
| Aug 21, 2025 | 123,800.00 | 124,200.00 | 121,900.00 | 122,400.00 | 122,400.00 | -1.21% | 176,134 |
| Aug 20, 2025 | 121,100.00 | 124,000.00 | 119,500.00 | 123,900.00 | 123,900.00 | 1.47% | 229,682 |
| Aug 19, 2025 | 121,800.00 | 122,500.00 | 120,500.00 | 122,100.00 | 122,100.00 | 0.25% | 130,968 |
| Aug 18, 2025 | 122,400.00 | 123,400.00 | 121,300.00 | 121,800.00 | 121,800.00 | -0.65% | 116,032 |
| Aug 14, 2025 | 122,700.00 | 124,000.00 | 122,300.00 | 122,600.00 | 122,600.00 | - | 204,509 |
| Aug 13, 2025 | 123,300.00 | 123,300.00 | 120,100.00 | 122,600.00 | 122,600.00 | - | 311,681 |
| Aug 12, 2025 | 126,800.00 | 127,500.00 | 122,500.00 | 122,600.00 | 122,600.00 | -3.16% | 449,593 |
| Aug 11, 2025 | 129,400.00 | 129,500.00 | 126,400.00 | 126,600.00 | 126,600.00 | -1.71% | 230,744 |
| Aug 8, 2025 | 129,900.00 | 130,300.00 | 128,000.00 | 128,800.00 | 128,800.00 | -1.08% | 191,618 |
| Aug 7, 2025 | 130,300.00 | 132,400.00 | 128,500.00 | 130,200.00 | 130,200.00 | 1.09% | 321,226 |
| Aug 6, 2025 | 128,600.00 | 129,500.00 | 127,000.00 | 128,800.00 | 128,800.00 | 1.26% | 291,481 |
| Aug 5, 2025 | 130,500.00 | 130,500.00 | 126,200.00 | 127,200.00 | 127,200.00 | -1.47% | 390,987 |
| Aug 4, 2025 | 132,200.00 | 133,100.00 | 128,500.00 | 129,100.00 | 129,100.00 | -1.83% | 259,906 |
| Aug 1, 2025 | 133,200.00 | 135,000.00 | 126,500.00 | 131,500.00 | 131,500.00 | -2.38% | 419,580 |
| Jul 31, 2025 | 133,900.00 | 136,300.00 | 133,100.00 | 134,700.00 | 134,700.00 | 0.82% | 266,314 |
| Jul 30, 2025 | 130,800.00 | 135,600.00 | 130,800.00 | 133,600.00 | 133,600.00 | 1.91% | 229,898 |
| Jul 29, 2025 | 130,700.00 | 131,500.00 | 129,000.00 | 131,100.00 | 131,100.00 | 0.15% | 170,866 |
| Jul 28, 2025 | 134,300.00 | 134,800.00 | 130,000.00 | 130,900.00 | 130,900.00 | -2.24% | 235,682 |
| Jul 25, 2025 | 133,700.00 | 134,800.00 | 133,500.00 | 133,900.00 | 133,900.00 | -0.89% | 85,484 |
| Jul 24, 2025 | 134,700.00 | 135,300.00 | 133,400.00 | 135,100.00 | 135,100.00 | 0.37% | 171,907 |
| Jul 23, 2025 | 135,100.00 | 136,300.00 | 132,900.00 | 134,600.00 | 134,600.00 | -0.07% | 127,178 |
| Jul 22, 2025 | 136,200.00 | 137,700.00 | 134,300.00 | 134,700.00 | 134,700.00 | -0.96% | 129,685 |
| Jul 21, 2025 | 135,200.00 | 137,100.00 | 134,800.00 | 136,000.00 | 136,000.00 | 0.29% | 143,818 |
| Jul 18, 2025 | 136,900.00 | 137,200.00 | 134,000.00 | 135,600.00 | 135,600.00 | -1.53% | 192,759 |
| Jul 17, 2025 | 135,900.00 | 138,400.00 | 134,100.00 | 137,700.00 | 137,700.00 | 2.00% | 234,553 |
| Jul 16, 2025 | 139,900.00 | 140,900.00 | 133,700.00 | 135,000.00 | 135,000.00 | -3.16% | 343,420 |
| Jul 15, 2025 | 139,000.00 | 140,600.00 | 137,000.00 | 139,400.00 | 139,400.00 | -0.14% | 313,751 |
| Jul 14, 2025 | 134,300.00 | 141,200.00 | 133,800.00 | 139,600.00 | 139,600.00 | 5.12% | 661,213 |
| Jul 11, 2025 | 136,500.00 | 136,500.00 | 132,700.00 | 132,800.00 | 132,800.00 | -2.78% | 396,769 |
| Jul 10, 2025 | 134,600.00 | 136,600.00 | 132,700.00 | 136,600.00 | 136,600.00 | 1.41% | 316,832 |
| Jul 9, 2025 | 132,700.00 | 134,800.00 | 132,300.00 | 134,700.00 | 134,700.00 | 1.05% | 235,143 |
| Jul 8, 2025 | 135,000.00 | 135,000.00 | 131,500.00 | 133,300.00 | 133,300.00 | -1.26% | 378,894 |
| Jul 7, 2025 | 132,900.00 | 137,200.00 | 132,800.00 | 135,000.00 | 135,000.00 | 1.05% | 238,622 |
| Jul 4, 2025 | 138,000.00 | 138,100.00 | 133,100.00 | 133,600.00 | 133,600.00 | -2.84% | 205,556 |
| Jul 3, 2025 | 137,200.00 | 138,300.00 | 135,400.00 | 137,500.00 | 137,500.00 | 0.66% | 195,662 |
| Jul 2, 2025 | 137,500.00 | 138,800.00 | 132,800.00 | 136,600.00 | 136,600.00 | -0.65% | 232,326 |
| Jul 1, 2025 | 138,800.00 | 141,000.00 | 137,000.00 | 137,500.00 | 137,500.00 | 0.59% | 277,903 |
| Jun 30, 2025 | 132,700.00 | 138,200.00 | 132,700.00 | 136,700.00 | 136,700.00 | 4.19% | 303,461 |
| Jun 27, 2025 | 135,500.00 | 135,500.00 | 131,000.00 | 131,200.00 | 131,200.00 | -1.28% | 307,347 |
| Jun 26, 2025 | 138,800.00 | 139,100.00 | 132,000.00 | 132,900.00 | 132,900.00 | -4.25% | 427,517 |
| Jun 25, 2025 | 145,700.00 | 145,700.00 | 136,700.00 | 138,800.00 | 138,800.00 | -4.74% | 786,457 |
| Jun 24, 2025 | 146,200.00 | 148,300.00 | 142,400.00 | 145,700.00 | 145,700.00 | 2.53% | 402,774 |
| Jun 23, 2025 | 141,700.00 | 143,400.00 | 139,000.00 | 142,100.00 | 142,100.00 | -2.34% | 462,297 |
| Jun 20, 2025 | 137,700.00 | 147,600.00 | 137,300.00 | 145,500.00 | 145,500.00 | 9.15% | 1,441,367 |
| Jun 19, 2025 | 132,600.00 | 137,300.00 | 132,600.00 | 133,300.00 | 133,300.00 | 1.14% | 328,718 |
| Jun 18, 2025 | 131,400.00 | 132,900.00 | 131,000.00 | 131,800.00 | 131,800.00 | -0.68% | 232,961 |
| Jun 17, 2025 | 132,500.00 | 133,200.00 | 130,000.00 | 132,700.00 | 132,700.00 | 0.30% | 308,622 |
| Jun 16, 2025 | 130,000.00 | 133,250.00 | 130,000.00 | 132,300.00 | 132,300.00 | - | 250,969 |
| Jun 13, 2025 | 136,000.00 | 136,100.00 | 131,000.00 | 132,300.00 | 132,300.00 | -2.43% | 379,216 |