Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 121,400
+1,600 (1.34%)
At close: Jan 16, 2026
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 122,200.00 | 123,100.00 | 120,800.00 | 121,800.00 | 121,800.00 | 0.41% | 226,966 |
| Dec 10, 2025 | 122,200.00 | 122,600.00 | 120,900.00 | 121,300.00 | 121,300.00 | -0.57% | 112,071 |
| Dec 9, 2025 | 123,300.00 | 123,400.00 | 121,800.00 | 122,000.00 | 122,000.00 | -0.73% | 109,168 |
| Dec 8, 2025 | 124,400.00 | 124,800.00 | 122,600.00 | 122,900.00 | 122,900.00 | -1.13% | 115,980 |
| Dec 5, 2025 | 123,500.00 | 124,300.00 | 121,700.00 | 124,300.00 | 124,300.00 | 0.24% | 196,073 |
| Dec 4, 2025 | 125,200.00 | 125,500.00 | 123,400.00 | 124,000.00 | 124,000.00 | -0.96% | 153,695 |
| Dec 3, 2025 | 124,900.00 | 125,700.00 | 124,200.00 | 125,200.00 | 125,200.00 | 0.32% | 92,430 |
| Dec 2, 2025 | 125,700.00 | 125,800.00 | 123,600.00 | 124,800.00 | 124,800.00 | -0.48% | 188,712 |
| Dec 1, 2025 | 125,600.00 | 125,900.00 | 124,100.00 | 125,400.00 | 125,400.00 | 0.88% | 140,031 |
| Nov 28, 2025 | 125,100.00 | 125,500.00 | 123,700.00 | 124,300.00 | 124,300.00 | -0.64% | 145,968 |
| Nov 27, 2025 | 127,300.00 | 128,800.00 | 124,600.00 | 125,100.00 | 125,100.00 | -1.88% | 198,214 |
| Nov 26, 2025 | 128,000.00 | 128,100.00 | 126,100.00 | 127,500.00 | 127,500.00 | 0.87% | 175,099 |
| Nov 25, 2025 | 132,100.00 | 132,100.00 | 125,800.00 | 126,400.00 | 126,400.00 | -3.44% | 249,038 |
| Nov 24, 2025 | 135,800.00 | 136,000.00 | 130,800.00 | 130,900.00 | 130,900.00 | -2.60% | 323,353 |
| Nov 21, 2025 | 135,800.00 | 136,100.00 | 132,900.00 | 134,400.00 | 134,400.00 | -0.30% | 376,941 |
| Nov 20, 2025 | 127,500.00 | 137,900.00 | 126,500.00 | 134,800.00 | 134,800.00 | 5.56% | 841,761 |
| Nov 19, 2025 | 125,400.00 | 129,300.00 | 124,300.00 | 127,700.00 | 127,700.00 | 3.32% | 335,387 |
| Nov 18, 2025 | 127,400.00 | 127,900.00 | 123,500.00 | 123,600.00 | 123,600.00 | -2.83% | 137,604 |
| Nov 17, 2025 | 129,000.00 | 129,300.00 | 126,600.00 | 127,200.00 | 127,200.00 | -0.16% | 196,660 |
| Nov 14, 2025 | 125,900.00 | 130,100.00 | 125,700.00 | 127,400.00 | 127,400.00 | -0.31% | 333,741 |
| Nov 13, 2025 | 126,000.00 | 128,500.00 | 124,700.00 | 127,800.00 | 127,800.00 | 1.19% | 271,643 |
| Nov 12, 2025 | 124,600.00 | 126,500.00 | 124,400.00 | 126,300.00 | 126,300.00 | 1.94% | 199,969 |
| Nov 11, 2025 | 125,600.00 | 125,600.00 | 123,200.00 | 123,900.00 | 123,900.00 | -1.74% | 291,886 |
| Nov 10, 2025 | 128,200.00 | 128,300.00 | 124,100.00 | 126,100.00 | 126,100.00 | -0.32% | 299,775 |
| Nov 7, 2025 | 120,900.00 | 130,900.00 | 120,300.00 | 126,500.00 | 126,500.00 | 6.66% | 1,604,910 |
| Nov 6, 2025 | 121,400.00 | 121,400.00 | 117,600.00 | 118,600.00 | 118,600.00 | -1.25% | 199,021 |
| Nov 5, 2025 | 121,600.00 | 121,600.00 | 117,100.00 | 120,100.00 | 120,100.00 | -0.41% | 269,712 |