Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 105,700
-5,800 (-5.20%)
Jun 30, 2026, 3:30 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 110,700.00 | 114,300.00 | 104,900.00 | 105,700.00 | 105,700.00 | -5.20% | 322,078 |
| 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 |
| Jun 18, 2026 | 109,500.00 | 109,900.00 | 105,200.00 | 106,300.00 | 106,300.00 | -3.28% | 279,124 |
| Jun 17, 2026 | 111,600.00 | 112,000.00 | 108,400.00 | 109,900.00 | 109,900.00 | -0.45% | 178,617 |
| Jun 16, 2026 | 112,600.00 | 113,200.00 | 110,000.00 | 110,400.00 | 110,400.00 | -1.87% | 170,138 |
| Jun 15, 2026 | 113,800.00 | 114,800.00 | 111,700.00 | 112,500.00 | 112,500.00 | 0.45% | 157,227 |
| Jun 12, 2026 | 112,900.00 | 114,500.00 | 111,200.00 | 112,000.00 | 112,000.00 | 0.18% | 215,876 |
| Jun 11, 2026 | 109,300.00 | 112,400.00 | 106,900.00 | 111,800.00 | 111,800.00 | - | 283,015 |
| Jun 10, 2026 | 111,000.00 | 113,600.00 | 108,500.00 | 111,800.00 | 111,800.00 | -0.18% | 204,211 |
| Jun 9, 2026 | 105,900.00 | 114,400.00 | 105,500.00 | 112,000.00 | 112,000.00 | 6.67% | 438,230 |
| Jun 8, 2026 | 102,200.00 | 106,800.00 | 102,100.00 | 105,000.00 | 105,000.00 | -2.33% | 254,844 |
| Jun 5, 2026 | 112,000.00 | 112,100.00 | 106,000.00 | 107,500.00 | 107,500.00 | -3.33% | 288,149 |
| Jun 4, 2026 | 109,300.00 | 113,000.00 | 108,700.00 | 111,200.00 | 111,200.00 | 1.74% | 313,061 |
| Jun 2, 2026 | 111,400.00 | 111,400.00 | 107,650.00 | 109,300.00 | 109,300.00 | -1.80% | 250,136 |
| Jun 1, 2026 | 114,100.00 | 115,000.00 | 110,900.00 | 111,300.00 | 111,300.00 | -3.30% | 375,897 |
| May 29, 2026 | 116,300.00 | 116,300.00 | 112,000.00 | 115,100.00 | 115,100.00 | -0.26% | 877,733 |
| May 28, 2026 | 117,700.00 | 117,800.00 | 111,700.00 | 115,400.00 | 115,400.00 | -1.03% | 252,510 |
| May 27, 2026 | 118,500.00 | 118,700.00 | 116,000.00 | 116,600.00 | 116,600.00 | -1.77% | 183,283 |
| May 26, 2026 | 122,300.00 | 123,000.00 | 118,000.00 | 118,700.00 | 118,700.00 | -1.08% | 249,882 |
| May 22, 2026 | 119,200.00 | 122,300.00 | 119,200.00 | 120,000.00 | 120,000.00 | 2.30% | 247,858 |
| May 21, 2026 | 117,500.00 | 118,700.00 | 116,500.00 | 117,300.00 | 117,300.00 | 1.03% | 249,650 |
| 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% | 350,708 |
| 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% | 297,016 |
| 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% | 737,238 |
| 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% | 149,875 |
| Apr 16, 2026 | 131,700.00 | 134,100.00 | 131,400.00 | 133,200.00 | 133,200.00 | 2.07% | 240,471 |