Amorepacific Corporation (KRX:090430)
South Korea · Delayed Price · Currency is KRW 129,100
+4,700 (3.78%)
Oct 30, 2026, 3:30 PM KST
Amorepacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 124,500.00 | 132,500.00 | 124,100.00 | 129,100.00 | 129,100.00 | 3.78% | 373,563 |
| Oct 29, 2026 | 123,300.00 | 127,300.00 | 120,500.00 | 124,400.00 | 124,400.00 | -0.08% | 224,594 |
| Oct 28, 2026 | 125,200.00 | 128,800.00 | 124,200.00 | 124,500.00 | 124,500.00 | 0.16% | 158,033 |
| Oct 27, 2026 | 125,500.00 | 128,500.00 | 123,500.00 | 124,300.00 | 124,300.00 | -1.11% | 140,713 |
| Oct 26, 2026 | 128,000.00 | 130,300.00 | 124,300.00 | 125,700.00 | 125,700.00 | -2.41% | 67,694 |
| Oct 23, 2026 | 133,500.00 | 134,000.00 | 128,200.00 | 128,800.00 | 128,800.00 | -3.52% | 89,671 |
| Oct 22, 2026 | 134,300.00 | 136,400.00 | 132,500.00 | 133,500.00 | 133,500.00 | -1.55% | 58,279 |
| Oct 21, 2026 | 139,700.00 | 139,700.00 | 134,600.00 | 135,600.00 | 135,600.00 | -1.67% | 98,921 |
| Oct 20, 2026 | 136,800.00 | 141,900.00 | 135,500.00 | 137,900.00 | 137,900.00 | -0.43% | 102,057 |
| Oct 19, 2026 | 139,200.00 | 139,600.00 | 135,300.00 | 138,500.00 | 138,500.00 | -0.50% | 128,030 |
| Oct 16, 2026 | 132,200.00 | 139,900.00 | 131,000.00 | 139,200.00 | 139,200.00 | 5.22% | 230,248 |
| Oct 15, 2026 | 131,200.00 | 133,200.00 | 128,300.00 | 132,300.00 | 132,300.00 | 0.08% | 187,296 |
| Oct 14, 2026 | 128,700.00 | 132,800.00 | 128,700.00 | 132,200.00 | 132,200.00 | 1.30% | 202,461 |
| Oct 13, 2026 | 131,100.00 | 131,100.00 | 128,100.00 | 130,500.00 | 130,500.00 | -1.29% | 163,038 |
| Oct 12, 2026 | 133,700.00 | 135,500.00 | 130,600.00 | 132,200.00 | 132,200.00 | -2.72% | 185,889 |
| Oct 8, 2026 | 136,400.00 | 138,900.00 | 132,500.00 | 135,900.00 | 135,900.00 | -1.88% | 199,873 |
| Oct 7, 2026 | 134,000.00 | 142,000.00 | 134,000.00 | 138,500.00 | 138,500.00 | 3.98% | 242,450 |
| Oct 6, 2026 | 133,400.00 | 134,500.00 | 129,000.00 | 133,200.00 | 133,200.00 | 0.38% | 244,546 |
| Oct 2, 2026 | 136,000.00 | 136,800.00 | 129,300.00 | 132,700.00 | 132,700.00 | -2.21% | 193,414 |
| Oct 1, 2026 | 137,100.00 | 139,300.00 | 135,300.00 | 135,700.00 | 135,700.00 | -1.95% | 130,874 |
| Sep 30, 2026 | 142,100.00 | 143,700.00 | 135,700.00 | 138,400.00 | 138,400.00 | -3.01% | 274,528 |
| Sep 29, 2026 | 142,800.00 | 144,200.00 | 141,100.00 | 142,700.00 | 142,700.00 | - | 145,381 |
| Sep 28, 2026 | 144,800.00 | 144,800.00 | 141,100.00 | 142,700.00 | 142,700.00 | 0.14% | 152,394 |
| Sep 23, 2026 | 141,000.00 | 144,400.00 | 140,600.00 | 142,500.00 | 142,500.00 | 0.35% | 145,314 |
| Sep 22, 2026 | 144,800.00 | 145,000.00 | 140,200.00 | 142,000.00 | 142,000.00 | -2.07% | 187,053 |
| Sep 21, 2026 | 142,500.00 | 147,300.00 | 140,200.00 | 145,000.00 | 145,000.00 | 1.12% | 198,741 |
| Sep 18, 2026 | 144,700.00 | 145,700.00 | 141,400.00 | 143,400.00 | 143,400.00 | 0.21% | 202,228 |
| Sep 17, 2026 | 146,000.00 | 148,100.00 | 142,500.00 | 143,100.00 | 143,100.00 | -1.04% | 157,294 |
| Sep 16, 2026 | 143,500.00 | 146,300.00 | 141,700.00 | 144,600.00 | 144,600.00 | 0.42% | 139,961 |
| Sep 15, 2026 | 144,200.00 | 149,400.00 | 143,300.00 | 144,000.00 | 144,000.00 | -1.37% | 192,989 |
| Sep 14, 2026 | 143,000.00 | 148,700.00 | 142,000.00 | 146,000.00 | 146,000.00 | 3.91% | 395,530 |
| Sep 11, 2026 | 135,600.00 | 140,800.00 | 134,700.00 | 140,500.00 | 140,500.00 | 1.44% | 185,653 |
| Sep 10, 2026 | 137,100.00 | 139,100.00 | 135,400.00 | 138,500.00 | 138,500.00 | 0.14% | 165,400 |
| Sep 9, 2026 | 139,300.00 | 140,000.00 | 135,400.00 | 138,300.00 | 138,300.00 | -1.21% | 246,181 |
| Sep 8, 2026 | 142,900.00 | 146,000.00 | 138,500.00 | 140,000.00 | 140,000.00 | -0.57% | 324,514 |
| Sep 7, 2026 | 143,100.00 | 143,100.00 | 138,800.00 | 140,800.00 | 140,800.00 | -1.74% | 223,947 |
| Sep 4, 2026 | 143,000.00 | 144,500.00 | 140,900.00 | 143,300.00 | 143,300.00 | 0.56% | 127,426 |
| Sep 3, 2026 | 143,500.00 | 149,000.00 | 139,900.00 | 142,500.00 | 142,500.00 | 0.14% | 228,335 |
| Sep 2, 2026 | 143,000.00 | 147,450.00 | 141,900.00 | 142,300.00 | 142,300.00 | -2.73% | 182,347 |
| Sep 1, 2026 | 147,000.00 | 150,800.00 | 144,500.00 | 146,300.00 | 146,300.00 | -0.61% | 182,153 |
| Aug 31, 2026 | 150,000.00 | 152,500.00 | 146,500.00 | 147,200.00 | 147,200.00 | -2.26% | 401,172 |
| 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% | 206,337 |
| Aug 26, 2026 | 142,500.00 | 146,900.00 | 140,300.00 | 143,500.00 | 143,500.00 | 0.14% | 306,226 |
| 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 |