Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 130,100
-4,600 (-3.41%)
Last updated: Aug 1, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133,200.00 | 135,000.00 | 126,500.00 | 131,500.00 | 131,500.00 | -2.38% | 411,545 |
| 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 |
| Jun 12, 2025 | 139,800.00 | 140,000.00 | 133,100.00 | 135,600.00 | 135,600.00 | -2.93% | 531,471 |
| Jun 11, 2025 | 140,800.00 | 141,400.00 | 137,500.00 | 139,700.00 | 139,700.00 | -0.64% | 309,476 |
| Jun 10, 2025 | 140,600.00 | 142,900.00 | 138,100.00 | 140,600.00 | 140,600.00 | 0.50% | 593,159 |
| Jun 9, 2025 | 141,300.00 | 142,000.00 | 138,600.00 | 139,900.00 | 139,900.00 | 1.89% | 436,123 |
| Jun 5, 2025 | 134,700.00 | 139,300.00 | 134,400.00 | 137,300.00 | 137,300.00 | 2.39% | 638,348 |
| Jun 4, 2025 | 135,300.00 | 137,200.00 | 133,500.00 | 134,100.00 | 134,100.00 | -0.15% | 263,213 |
| Jun 2, 2025 | 134,100.00 | 137,000.00 | 133,400.00 | 134,300.00 | 134,300.00 | 0.45% | 240,937 |
| May 30, 2025 | 133,400.00 | 136,200.00 | 133,000.00 | 133,700.00 | 133,700.00 | -0.45% | 418,641 |
| May 29, 2025 | 136,600.00 | 136,800.00 | 131,000.00 | 134,300.00 | 134,300.00 | -1.10% | 400,786 |
| May 28, 2025 | 136,800.00 | 138,300.00 | 135,000.00 | 135,800.00 | 135,800.00 | -0.37% | 252,994 |
| May 27, 2025 | 135,400.00 | 136,800.00 | 133,500.00 | 136,300.00 | 136,300.00 | 0.66% | 241,587 |
| May 26, 2025 | 137,900.00 | 138,200.00 | 132,900.00 | 135,400.00 | 135,400.00 | 0.07% | 341,628 |
| May 23, 2025 | 126,400.00 | 136,500.00 | 126,300.00 | 135,300.00 | 135,300.00 | 8.24% | 918,055 |
| May 22, 2025 | 125,600.00 | 126,200.00 | 124,100.00 | 125,000.00 | 125,000.00 | -0.95% | 165,922 |