Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 118,700
-700 (-0.59%)
At close: Oct 24, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 120,300.00 | 120,700.00 | 118,500.00 | 118,700.00 | 118,700.00 | -0.59% | 186,572 |
| Oct 23, 2025 | 120,800.00 | 122,800.00 | 119,300.00 | 119,400.00 | 119,400.00 | -0.83% | 204,973 |
| Oct 22, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 120,400.00 | 120,400.00 | 1.43% | 175,303 |
| Oct 21, 2025 | 119,800.00 | 120,000.00 | 118,400.00 | 118,700.00 | 118,700.00 | -0.67% | 151,922 |
| Oct 20, 2025 | 118,500.00 | 120,000.00 | 117,500.00 | 119,500.00 | 119,500.00 | 1.53% | 134,708 |
| Oct 17, 2025 | 118,200.00 | 118,400.00 | 117,100.00 | 117,700.00 | 117,700.00 | -0.68% | 108,226 |
| Oct 16, 2025 | 117,000.00 | 118,800.00 | 117,000.00 | 118,500.00 | 118,500.00 | 1.37% | 151,694 |
| Oct 15, 2025 | 117,800.00 | 118,200.00 | 116,700.00 | 116,900.00 | 116,900.00 | -0.34% | 174,392 |
| Oct 14, 2025 | 120,000.00 | 120,100.00 | 116,800.00 | 117,300.00 | 117,300.00 | -2.74% | 262,028 |
| Oct 13, 2025 | 118,800.00 | 120,800.00 | 118,100.00 | 120,600.00 | 120,600.00 | 0.67% | 119,239 |
| Oct 10, 2025 | 121,600.00 | 122,000.00 | 119,600.00 | 119,800.00 | 119,800.00 | -1.72% | 355,727 |
| Oct 2, 2025 | 123,800.00 | 123,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | -1.06% | 303,991 |
| Oct 1, 2025 | 123,500.00 | 123,700.00 | 122,500.00 | 123,200.00 | 123,200.00 | 0.74% | 102,586 |
| Sep 30, 2025 | 125,800.00 | 128,300.00 | 122,200.00 | 122,300.00 | 122,300.00 | -2.63% | 322,863 |
| Sep 29, 2025 | 123,500.00 | 126,000.00 | 122,900.00 | 125,600.00 | 125,600.00 | 2.61% | 236,442 |
| Sep 26, 2025 | 125,000.00 | 125,700.00 | 122,000.00 | 122,400.00 | 122,400.00 | -2.47% | 163,997 |
| Sep 25, 2025 | 124,800.00 | 125,700.00 | 122,900.00 | 125,500.00 | 125,500.00 | 0.08% | 204,079 |
| Sep 24, 2025 | 124,000.00 | 126,000.00 | 123,500.00 | 125,400.00 | 125,400.00 | 1.62% | 191,892 |
| Sep 23, 2025 | 123,900.00 | 124,800.00 | 122,200.00 | 123,400.00 | 123,400.00 | -0.64% | 153,711 |
| Sep 22, 2025 | 127,000.00 | 127,900.00 | 123,100.00 | 124,200.00 | 124,200.00 | -1.11% | 272,817 |
| Sep 19, 2025 | 125,600.00 | 126,300.00 | 124,600.00 | 125,600.00 | 125,600.00 | -0.24% | 253,647 |
| Sep 18, 2025 | 125,800.00 | 126,900.00 | 125,000.00 | 125,900.00 | 125,900.00 | 1.70% | 229,104 |
| Sep 17, 2025 | 121,700.00 | 123,900.00 | 121,400.00 | 123,800.00 | 123,800.00 | 2.06% | 194,918 |
| Sep 16, 2025 | 122,400.00 | 122,600.00 | 121,200.00 | 121,300.00 | 121,300.00 | -0.98% | 177,029 |
| Sep 15, 2025 | 122,900.00 | 123,400.00 | 120,400.00 | 122,500.00 | 122,500.00 | 0.33% | 360,466 |
| Sep 12, 2025 | 120,800.00 | 122,300.00 | 120,300.00 | 122,100.00 | 122,100.00 | 1.83% | 198,277 |
| Sep 11, 2025 | 119,700.00 | 120,200.00 | 119,200.00 | 119,900.00 | 119,900.00 | 0.25% | 246,067 |
| Sep 10, 2025 | 119,700.00 | 120,500.00 | 119,000.00 | 119,600.00 | 119,600.00 | - | 195,304 |
| Sep 9, 2025 | 120,000.00 | 120,000.00 | 118,400.00 | 119,600.00 | 119,600.00 | 0.34% | 213,436 |
| Sep 8, 2025 | 119,100.00 | 120,000.00 | 118,600.00 | 119,200.00 | 119,200.00 | 0.85% | 210,561 |
| Sep 5, 2025 | 118,700.00 | 119,500.00 | 118,100.00 | 118,200.00 | 118,200.00 | -0.42% | 88,151 |
| Sep 4, 2025 | 118,000.00 | 119,100.00 | 118,000.00 | 118,700.00 | 118,700.00 | 1.19% | 107,883 |
| Sep 3, 2025 | 117,200.00 | 118,000.00 | 116,300.00 | 117,300.00 | 117,300.00 | -0.68% | 206,928 |
| Sep 2, 2025 | 118,100.00 | 118,500.00 | 116,200.00 | 118,100.00 | 118,100.00 | 0.08% | 219,265 |
| Sep 1, 2025 | 120,000.00 | 120,100.00 | 117,900.00 | 118,000.00 | 118,000.00 | -1.91% | 120,504 |
| Aug 29, 2025 | 120,500.00 | 121,000.00 | 119,500.00 | 120,300.00 | 120,300.00 | 0.25% | 173,720 |
| Aug 28, 2025 | 120,500.00 | 121,700.00 | 119,600.00 | 120,000.00 | 120,000.00 | -0.50% | 193,736 |
| Aug 27, 2025 | 122,200.00 | 122,200.00 | 120,400.00 | 120,600.00 | 120,600.00 | -1.39% | 169,665 |
| Aug 26, 2025 | 122,400.00 | 123,200.00 | 122,000.00 | 122,300.00 | 122,300.00 | -0.49% | 119,059 |
| Aug 25, 2025 | 122,600.00 | 123,100.00 | 121,500.00 | 122,900.00 | 122,900.00 | 0.57% | 107,658 |
| 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 |