Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 116,900
+800 (0.69%)
Last updated: May 21, 2026, 12:18 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 121,700.00 | 121,800.00 | 115,500.00 | 116,100.00 | 116,100.00 | -3.17% | 273,606 |
| May 19, 2026 | 120,500.00 | 122,800.00 | 118,100.00 | 119,900.00 | 119,900.00 | -0.42% | 202,355 |
| May 18, 2026 | 121,900.00 | 121,900.00 | 118,100.00 | 120,400.00 | 120,400.00 | -1.31% | 177,806 |
| May 15, 2026 | 128,700.00 | 128,700.00 | 120,300.00 | 122,000.00 | 122,000.00 | -6.30% | 350,676 |
| May 14, 2026 | 121,500.00 | 130,200.00 | 121,100.00 | 130,200.00 | 130,200.00 | 8.05% | 330,763 |
| May 13, 2026 | 124,700.00 | 125,300.00 | 119,700.00 | 120,500.00 | 120,500.00 | -2.19% | 294,880 |
| May 12, 2026 | 128,200.00 | 128,200.00 | 121,000.00 | 123,200.00 | 123,200.00 | -3.67% | 329,664 |
| May 11, 2026 | 129,800.00 | 132,700.00 | 127,500.00 | 127,900.00 | 127,900.00 | -1.16% | 253,517 |
| May 8, 2026 | 131,200.00 | 131,400.00 | 128,000.00 | 129,400.00 | 129,400.00 | -0.38% | 296,392 |
| May 7, 2026 | 131,100.00 | 132,350.00 | 129,400.00 | 129,900.00 | 129,900.00 | -0.08% | 229,755 |
| May 6, 2026 | 134,500.00 | 134,600.00 | 130,000.00 | 130,000.00 | 130,000.00 | -3.20% | 389,675 |
| May 4, 2026 | 137,400.00 | 139,000.00 | 134,200.00 | 134,300.00 | 134,300.00 | -0.74% | 273,854 |
| Apr 30, 2026 | 140,700.00 | 141,400.00 | 134,300.00 | 135,300.00 | 135,300.00 | -4.31% | 435,705 |
| Apr 29, 2026 | 150,400.00 | 154,900.00 | 138,000.00 | 141,400.00 | 141,400.00 | -3.28% | 737,188 |
| Apr 28, 2026 | 148,400.00 | 155,600.00 | 145,800.00 | 146,200.00 | 146,200.00 | -3.05% | 497,376 |
| Apr 27, 2026 | 145,900.00 | 153,700.00 | 142,600.00 | 150,800.00 | 150,800.00 | 4.79% | 516,517 |
| Apr 24, 2026 | 132,500.00 | 144,500.00 | 132,500.00 | 143,900.00 | 143,900.00 | 8.85% | 669,397 |
| Apr 23, 2026 | 133,400.00 | 135,500.00 | 130,700.00 | 132,200.00 | 132,200.00 | 0.76% | 307,290 |
| Apr 22, 2026 | 130,200.00 | 131,800.00 | 129,700.00 | 131,200.00 | 131,200.00 | 0.46% | 232,274 |
| Apr 21, 2026 | 131,500.00 | 132,000.00 | 129,400.00 | 130,600.00 | 130,600.00 | -0.08% | 212,744 |
| Apr 20, 2026 | 133,000.00 | 133,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | -1.43% | 130,588 |
| Apr 17, 2026 | 134,200.00 | 134,900.00 | 131,400.00 | 132,600.00 | 132,600.00 | -0.45% | 149,874 |
| Apr 16, 2026 | 131,700.00 | 134,100.00 | 131,400.00 | 133,200.00 | 133,200.00 | 2.07% | 240,471 |
| Apr 15, 2026 | 130,600.00 | 131,000.00 | 129,500.00 | 130,500.00 | 130,500.00 | 1.01% | 254,727 |
| Apr 14, 2026 | 131,500.00 | 132,200.00 | 128,700.00 | 129,200.00 | 129,200.00 | -1.07% | 243,994 |
| Apr 13, 2026 | 129,900.00 | 132,500.00 | 129,500.00 | 130,600.00 | 130,600.00 | -0.99% | 120,702 |
| Apr 10, 2026 | 130,500.00 | 132,400.00 | 129,100.00 | 131,900.00 | 131,900.00 | 2.17% | 138,991 |
| Apr 9, 2026 | 131,500.00 | 133,800.00 | 128,500.00 | 129,100.00 | 129,100.00 | -0.92% | 248,568 |
| Apr 8, 2026 | 132,400.00 | 134,800.00 | 129,100.00 | 130,300.00 | 130,300.00 | 2.04% | 190,412 |
| Apr 7, 2026 | 131,400.00 | 132,700.00 | 127,100.00 | 127,700.00 | 127,700.00 | -2.67% | 172,483 |
| Apr 6, 2026 | 132,600.00 | 134,100.00 | 129,800.00 | 131,200.00 | 131,200.00 | -0.23% | 122,029 |
| Apr 3, 2026 | 135,700.00 | 137,300.00 | 131,400.00 | 131,500.00 | 131,500.00 | -2.08% | 116,724 |
| Apr 2, 2026 | 142,200.00 | 144,000.00 | 132,800.00 | 134,300.00 | 134,300.00 | -5.82% | 195,620 |
| Apr 1, 2026 | 142,400.00 | 143,800.00 | 138,800.00 | 142,600.00 | 142,600.00 | 3.94% | 157,799 |
| Mar 31, 2026 | 140,500.00 | 142,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | -2.28% | 157,758 |
| Mar 30, 2026 | 138,600.00 | 141,500.00 | 138,000.00 | 140,400.00 | 140,400.00 | -2.77% | 141,558 |
| Mar 27, 2026 | 134,400.00 | 145,200.00 | 132,900.00 | 144,400.00 | 143,160.00 | 6.18% | 352,716 |
| Mar 26, 2026 | 137,900.00 | 139,000.00 | 135,300.00 | 136,000.00 | 134,832.13 | -0.58% | 122,626 |
| Mar 25, 2026 | 137,900.00 | 139,900.00 | 135,900.00 | 136,800.00 | 135,625.26 | 0.81% | 109,261 |
| Mar 24, 2026 | 140,200.00 | 140,200.00 | 132,700.00 | 135,700.00 | 134,534.71 | -0.22% | 134,398 |
| Mar 23, 2026 | 136,600.00 | 140,800.00 | 135,200.00 | 136,000.00 | 134,832.13 | -3.41% | 218,849 |
| Mar 20, 2026 | 136,100.00 | 142,900.00 | 136,000.00 | 140,800.00 | 139,590.91 | 4.53% | 282,631 |
| Mar 19, 2026 | 132,500.00 | 135,100.00 | 132,400.00 | 134,700.00 | 133,543.30 | -0.66% | 94,559 |
| Mar 18, 2026 | 134,800.00 | 139,600.00 | 133,000.00 | 135,600.00 | 134,435.57 | 2.19% | 222,823 |
| Mar 17, 2026 | 129,800.00 | 135,400.00 | 129,800.00 | 132,700.00 | 131,560.47 | 3.43% | 179,914 |
| Mar 16, 2026 | 131,000.00 | 131,500.00 | 128,000.00 | 128,300.00 | 127,198.25 | -2.06% | 128,095 |
| Mar 13, 2026 | 127,300.00 | 132,900.00 | 127,000.00 | 131,000.00 | 129,875.07 | 0.46% | 191,048 |
| Mar 12, 2026 | 129,900.00 | 132,500.00 | 128,800.00 | 130,400.00 | 129,280.22 | -0.38% | 251,788 |
| Mar 11, 2026 | 130,500.00 | 135,000.00 | 129,600.00 | 130,900.00 | 129,775.93 | 1.32% | 183,659 |
| Mar 10, 2026 | 133,100.00 | 133,100.00 | 127,400.00 | 129,200.00 | 128,090.53 | 0.86% | 188,804 |