Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 147,200
-3,400 (-2.26%)
At close: Aug 31, 2026
Amorepacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 150,000.00 | 152,500.00 | 146,500.00 | 147,200.00 | 147,200.00 | -2.26% | 401,171 |
| Aug 28, 2026 | 143,000.00 | 151,200.00 | 142,200.00 | 150,600.00 | 150,600.00 | 5.76% | 449,386 |
| Aug 27, 2026 | 144,600.00 | 146,350.00 | 140,000.00 | 142,400.00 | 142,400.00 | -0.77% | 206,313 |
| Aug 26, 2026 | 142,500.00 | 146,900.00 | 140,300.00 | 143,500.00 | 143,500.00 | 0.14% | 306,223 |
| Aug 25, 2026 | 141,500.00 | 145,300.00 | 140,300.00 | 143,300.00 | 143,300.00 | 2.43% | 422,286 |
| Aug 24, 2026 | 137,900.00 | 141,500.00 | 137,300.00 | 139,900.00 | 139,900.00 | 1.38% | 295,143 |
| Aug 21, 2026 | 136,900.00 | 138,500.00 | 135,200.00 | 138,000.00 | 138,000.00 | 1.02% | 207,098 |
| Aug 20, 2026 | 132,600.00 | 137,200.00 | 132,400.00 | 136,600.00 | 136,600.00 | 2.63% | 188,995 |
| Aug 19, 2026 | 131,400.00 | 133,850.00 | 130,500.00 | 133,100.00 | 133,100.00 | 0.68% | 161,771 |
| Aug 18, 2026 | 134,000.00 | 134,000.00 | 130,200.00 | 132,200.00 | 132,200.00 | -2.58% | 254,015 |
| Aug 14, 2026 | 132,800.00 | 136,200.00 | 131,200.00 | 135,700.00 | 135,700.00 | 0.89% | 230,356 |
| Aug 13, 2026 | 134,800.00 | 136,900.00 | 133,400.00 | 134,500.00 | 134,500.00 | -0.88% | 366,247 |
| Aug 12, 2026 | 139,000.00 | 141,100.00 | 135,000.00 | 135,700.00 | 135,700.00 | -1.17% | 335,741 |
| Aug 11, 2026 | 136,500.00 | 139,500.00 | 134,000.00 | 137,300.00 | 137,300.00 | 1.10% | 365,683 |
| Aug 10, 2026 | 139,900.00 | 140,000.00 | 131,200.00 | 135,800.00 | 135,800.00 | -4.23% | 359,628 |
| Aug 7, 2026 | 135,900.00 | 142,000.00 | 135,200.00 | 141,800.00 | 141,800.00 | 2.90% | 435,171 |
| Aug 6, 2026 | 132,400.00 | 138,100.00 | 132,100.00 | 137,800.00 | 137,800.00 | 4.95% | 529,100 |
| Aug 5, 2026 | 131,200.00 | 135,700.00 | 130,200.00 | 131,300.00 | 131,300.00 | -0.45% | 376,033 |
| Aug 4, 2026 | 128,700.00 | 134,000.00 | 127,900.00 | 131,900.00 | 131,900.00 | 1.62% | 383,994 |
| Aug 3, 2026 | 129,400.00 | 133,500.00 | 127,700.00 | 129,800.00 | 129,800.00 | -0.15% | 326,423 |
| Jul 31, 2026 | 131,000.00 | 131,000.00 | 121,400.00 | 130,000.00 | 130,000.00 | -2.99% | 826,875 |
| Jul 30, 2026 | 121,900.00 | 134,000.00 | 120,800.00 | 134,000.00 | 134,000.00 | 9.93% | 1,176,541 |
| Jul 29, 2026 | 120,300.00 | 126,900.00 | 119,200.00 | 121,900.00 | 121,900.00 | 2.61% | 533,493 |
| Jul 28, 2026 | 121,500.00 | 123,800.00 | 117,500.00 | 118,800.00 | 118,800.00 | -3.81% | 149,915 |
| Jul 27, 2026 | 120,100.00 | 125,500.00 | 119,000.00 | 123,500.00 | 123,500.00 | 4.66% | 443,289 |
| Jul 24, 2026 | 117,000.00 | 121,300.00 | 116,800.00 | 118,000.00 | 118,000.00 | -0.84% | 237,151 |
| Jul 23, 2026 | 117,000.00 | 119,000.00 | 115,300.00 | 119,000.00 | 119,000.00 | 1.80% | 181,561 |
| Jul 22, 2026 | 120,400.00 | 121,700.00 | 116,800.00 | 116,900.00 | 116,900.00 | -2.34% | 163,236 |
| Jul 21, 2026 | 115,500.00 | 121,600.00 | 115,200.00 | 119,700.00 | 119,700.00 | 2.05% | 143,932 |
| Jul 20, 2026 | 123,600.00 | 123,600.00 | 116,100.00 | 117,300.00 | 117,300.00 | -5.71% | 173,604 |
| Jul 16, 2026 | 121,000.00 | 124,500.00 | 119,800.00 | 124,400.00 | 124,400.00 | 2.98% | 224,697 |
| Jul 15, 2026 | 120,200.00 | 122,600.00 | 117,200.00 | 120,800.00 | 120,800.00 | 0.67% | 297,784 |
| Jul 14, 2026 | 122,400.00 | 123,800.00 | 116,500.00 | 120,000.00 | 120,000.00 | -1.32% | 225,035 |
| Jul 13, 2026 | 123,300.00 | 125,200.00 | 120,400.00 | 121,600.00 | 121,600.00 | -1.22% | 315,935 |
| Jul 10, 2026 | 121,600.00 | 128,800.00 | 121,600.00 | 123,100.00 | 123,100.00 | 5.85% | 406,120 |
| Jul 9, 2026 | 122,200.00 | 122,900.00 | 113,000.00 | 116,300.00 | 116,300.00 | -6.44% | 424,653 |
| Jul 8, 2026 | 127,700.00 | 130,500.00 | 121,600.00 | 124,300.00 | 124,300.00 | -1.74% | 617,769 |
| Jul 7, 2026 | 121,600.00 | 126,900.00 | 120,200.00 | 126,500.00 | 126,500.00 | 4.20% | 468,788 |
| Jul 6, 2026 | 120,400.00 | 123,300.00 | 119,000.00 | 121,400.00 | 121,400.00 | 0.17% | 239,296 |
| Jul 3, 2026 | 120,700.00 | 124,200.00 | 118,500.00 | 121,200.00 | 121,200.00 | 1.51% | 442,863 |
| Jul 2, 2026 | 113,600.00 | 123,400.00 | 112,800.00 | 119,400.00 | 119,400.00 | 5.11% | 720,929 |
| Jul 1, 2026 | 107,000.00 | 114,100.00 | 105,700.00 | 113,600.00 | 113,600.00 | 7.47% | 396,106 |
| Jun 30, 2026 | 110,700.00 | 114,300.00 | 104,900.00 | 105,700.00 | 105,700.00 | -5.20% | 322,079 |
| Jun 29, 2026 | 98,000.00 | 115,500.00 | 97,300.00 | 111,500.00 | 111,500.00 | 14.95% | 899,464 |
| Jun 26, 2026 | 97,000.00 | 98,000.00 | 94,000.00 | 97,000.00 | 97,000.00 | -0.72% | 233,133 |
| Jun 25, 2026 | 98,100.00 | 100,600.00 | 97,600.00 | 97,700.00 | 97,700.00 | -0.31% | 197,884 |
| Jun 24, 2026 | 96,900.00 | 98,800.00 | 95,200.00 | 98,000.00 | 98,000.00 | 1.87% | 234,922 |
| Jun 23, 2026 | 100,700.00 | 101,200.00 | 95,700.00 | 96,200.00 | 96,200.00 | -4.47% | 338,397 |
| Jun 22, 2026 | 104,000.00 | 104,300.00 | 100,300.00 | 100,700.00 | 100,700.00 | -3.73% | 189,049 |
| Jun 19, 2026 | 106,900.00 | 107,000.00 | 101,900.00 | 104,600.00 | 104,600.00 | -1.60% | 332,210 |