Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 151,400
-5,200 (-3.32%)
At close: Feb 27, 2026
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 157,100.00 | 157,100.00 | 150,900.00 | 151,400.00 | 151,400.00 | -3.32% | 497,873 |
| Feb 26, 2026 | 157,300.00 | 158,500.00 | 154,500.00 | 156,600.00 | 156,600.00 | -0.25% | 308,445 |
| Feb 25, 2026 | 157,600.00 | 158,100.00 | 154,200.00 | 157,000.00 | 157,000.00 | -0.44% | 231,977 |
| Feb 24, 2026 | 158,000.00 | 159,700.00 | 156,800.00 | 157,700.00 | 157,700.00 | 0.70% | 177,754 |
| Feb 23, 2026 | 157,300.00 | 157,800.00 | 155,000.00 | 156,600.00 | 156,600.00 | 0.38% | 155,655 |
| Feb 20, 2026 | 161,000.00 | 163,500.00 | 155,300.00 | 156,000.00 | 156,000.00 | -3.35% | 264,497 |
| Feb 19, 2026 | 161,600.00 | 162,000.00 | 157,600.00 | 161,400.00 | 161,400.00 | 0.25% | 223,789 |
| Feb 13, 2026 | 158,900.00 | 164,300.00 | 157,800.00 | 161,000.00 | 161,000.00 | 1.00% | 323,850 |
| Feb 12, 2026 | 163,000.00 | 163,200.00 | 155,300.00 | 159,400.00 | 159,400.00 | -2.21% | 394,808 |
| Feb 11, 2026 | 164,900.00 | 165,000.00 | 162,000.00 | 163,000.00 | 163,000.00 | -0.73% | 263,373 |
| Feb 10, 2026 | 163,100.00 | 166,000.00 | 160,200.00 | 164,200.00 | 164,200.00 | -0.55% | 521,508 |
| Feb 9, 2026 | 146,000.00 | 169,000.00 | 145,400.00 | 165,100.00 | 165,100.00 | 20.25% | 2,440,573 |
| Feb 6, 2026 | 138,400.00 | 138,400.00 | 130,500.00 | 137,300.00 | 137,300.00 | -1.72% | 199,167 |
| Feb 5, 2026 | 139,100.00 | 143,000.00 | 138,600.00 | 139,700.00 | 139,700.00 | 0.14% | 322,283 |
| Feb 4, 2026 | 139,100.00 | 141,700.00 | 138,600.00 | 139,500.00 | 139,500.00 | 0.14% | 221,678 |
| Feb 3, 2026 | 140,400.00 | 140,900.00 | 136,900.00 | 139,300.00 | 139,300.00 | 0.80% | 242,913 |
| Feb 2, 2026 | 136,900.00 | 140,600.00 | 135,100.00 | 138,200.00 | 138,200.00 | -0.43% | 365,429 |
| Jan 30, 2026 | 138,800.00 | 140,700.00 | 137,200.00 | 138,800.00 | 138,800.00 | -0.50% | 265,376 |
| Jan 29, 2026 | 135,600.00 | 141,400.00 | 134,600.00 | 139,500.00 | 139,500.00 | 4.18% | 654,846 |
| Jan 28, 2026 | 133,900.00 | 136,000.00 | 132,000.00 | 133,900.00 | 133,900.00 | 0.07% | 303,278 |
| Jan 27, 2026 | 130,500.00 | 135,500.00 | 130,500.00 | 133,800.00 | 133,800.00 | 1.67% | 393,030 |
| Jan 26, 2026 | 131,400.00 | 134,200.00 | 131,000.00 | 131,600.00 | 131,600.00 | -1.28% | 293,219 |
| Jan 23, 2026 | 126,500.00 | 133,500.00 | 125,500.00 | 133,300.00 | 133,300.00 | 5.21% | 774,846 |
| Jan 22, 2026 | 118,900.00 | 128,500.00 | 118,300.00 | 126,700.00 | 126,700.00 | 6.38% | 897,713 |
| Jan 21, 2026 | 120,000.00 | 120,400.00 | 118,000.00 | 119,100.00 | 119,100.00 | -1.81% | 233,056 |
| Jan 20, 2026 | 119,500.00 | 121,700.00 | 119,300.00 | 121,300.00 | 121,300.00 | 1.34% | 221,485 |
| Jan 19, 2026 | 120,900.00 | 121,000.00 | 119,000.00 | 119,700.00 | 119,700.00 | -1.40% | 201,042 |
| Jan 16, 2026 | 120,100.00 | 123,000.00 | 119,500.00 | 121,400.00 | 121,400.00 | 1.34% | 309,909 |
| Jan 15, 2026 | 119,700.00 | 120,600.00 | 119,100.00 | 119,800.00 | 119,800.00 | -0.08% | 231,343 |
| Jan 14, 2026 | 119,600.00 | 120,600.00 | 118,600.00 | 119,900.00 | 119,900.00 | 1.10% | 208,480 |
| Jan 13, 2026 | 119,300.00 | 119,600.00 | 117,800.00 | 118,600.00 | 118,600.00 | -0.17% | 197,694 |
| Jan 12, 2026 | 119,300.00 | 119,300.00 | 116,400.00 | 118,800.00 | 118,800.00 | -0.34% | 222,813 |
| Jan 9, 2026 | 119,400.00 | 120,100.00 | 119,000.00 | 119,200.00 | 119,200.00 | -0.67% | 182,852 |
| Jan 8, 2026 | 120,300.00 | 120,600.00 | 118,800.00 | 120,000.00 | 120,000.00 | -0.58% | 242,153 |
| Jan 7, 2026 | 121,400.00 | 122,200.00 | 118,600.00 | 120,700.00 | 120,700.00 | -0.98% | 321,573 |
| Jan 6, 2026 | 126,700.00 | 126,900.00 | 121,300.00 | 121,900.00 | 121,900.00 | -3.71% | 327,085 |
| Jan 5, 2026 | 129,100.00 | 129,200.00 | 125,700.00 | 126,600.00 | 126,600.00 | -0.24% | 301,435 |
| Jan 2, 2026 | 122,000.00 | 127,400.00 | 121,600.00 | 126,900.00 | 126,900.00 | 6.19% | 410,844 |
| Dec 30, 2025 | 119,800.00 | 120,400.00 | 118,700.00 | 119,500.00 | 119,500.00 | -0.17% | 82,787 |
| Dec 29, 2025 | 118,300.00 | 119,900.00 | 117,500.00 | 119,700.00 | 119,700.00 | 0.67% | 124,679 |
| Dec 26, 2025 | 120,700.00 | 121,200.00 | 118,800.00 | 118,900.00 | 118,900.00 | -1.33% | 123,586 |
| Dec 24, 2025 | 121,700.00 | 121,800.00 | 120,400.00 | 120,500.00 | 120,500.00 | -0.41% | 73,641 |
| Dec 23, 2025 | 122,200.00 | 122,500.00 | 120,700.00 | 121,000.00 | 121,000.00 | -0.74% | 105,242 |
| Dec 22, 2025 | 122,000.00 | 122,300.00 | 121,200.00 | 121,900.00 | 121,900.00 | 0.58% | 109,240 |
| Dec 19, 2025 | 120,200.00 | 122,000.00 | 119,800.00 | 121,200.00 | 121,200.00 | 1.59% | 136,647 |
| Dec 18, 2025 | 121,400.00 | 121,400.00 | 119,200.00 | 119,300.00 | 119,300.00 | -2.05% | 137,741 |
| Dec 17, 2025 | 124,900.00 | 125,200.00 | 121,800.00 | 121,800.00 | 121,800.00 | -1.93% | 178,093 |
| Dec 16, 2025 | 123,600.00 | 124,800.00 | 122,700.00 | 124,200.00 | 124,200.00 | 1.22% | 234,061 |
| Dec 15, 2025 | 121,500.00 | 123,700.00 | 120,600.00 | 122,700.00 | 122,700.00 | 0.74% | 153,178 |
| Dec 12, 2025 | 122,400.00 | 123,000.00 | 121,800.00 | 121,800.00 | 121,800.00 | - | 100,514 |