Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 41,450
-350 (-0.84%)
At close: Nov 5, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 41,400.00 | 41,400.00 | -0.96% | 21,286 |
| Nov 4, 2025 | 41,600.00 | 42,300.00 | 41,000.00 | 41,800.00 | 41,800.00 | 0.36% | 28,256 |
| Nov 3, 2025 | 41,500.00 | 42,100.00 | 40,500.00 | 41,650.00 | 41,650.00 | 1.46% | 27,856 |
| Oct 31, 2025 | 40,850.00 | 41,300.00 | 40,550.00 | 41,050.00 | 41,050.00 | -1.32% | 17,126 |
| Oct 30, 2025 | 41,500.00 | 41,900.00 | 40,900.00 | 41,600.00 | 41,600.00 | 0.12% | 33,878 |
| Oct 29, 2025 | 41,700.00 | 41,900.00 | 40,550.00 | 41,550.00 | 41,550.00 | -0.36% | 20,401 |
| Oct 28, 2025 | 40,600.00 | 41,700.00 | 40,450.00 | 41,700.00 | 41,700.00 | 2.84% | 24,336 |
| Oct 27, 2025 | 39,950.00 | 40,800.00 | 39,800.00 | 40,550.00 | 40,550.00 | 1.50% | 30,038 |
| Oct 24, 2025 | 40,450.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,950.00 | -1.11% | 19,941 |
| Oct 23, 2025 | 40,450.00 | 41,100.00 | 39,950.00 | 40,400.00 | 40,400.00 | -0.12% | 24,756 |
| Oct 22, 2025 | 40,150.00 | 40,550.00 | 39,700.00 | 40,450.00 | 40,450.00 | 0.75% | 7,845 |
| Oct 21, 2025 | 40,200.00 | 40,300.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.12% | 23,337 |
| Oct 20, 2025 | 39,150.00 | 40,250.00 | 38,900.00 | 40,200.00 | 40,200.00 | 2.94% | 31,952 |
| Oct 17, 2025 | 39,350.00 | 39,650.00 | 38,850.00 | 39,050.00 | 39,050.00 | -1.39% | 18,488 |
| Oct 16, 2025 | 38,600.00 | 39,950.00 | 38,600.00 | 39,600.00 | 39,600.00 | 1.93% | 14,177 |
| Oct 15, 2025 | 39,200.00 | 39,200.00 | 38,700.00 | 38,850.00 | 38,850.00 | 0.39% | 6,172 |
| Oct 14, 2025 | 39,550.00 | 39,600.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.15% | 25,626 |
| Oct 13, 2025 | 39,750.00 | 39,850.00 | 39,200.00 | 39,550.00 | 39,550.00 | -1.13% | 11,135 |
| Oct 10, 2025 | 41,350.00 | 41,350.00 | 39,850.00 | 40,000.00 | 40,000.00 | -1.96% | 15,344 |
| Oct 2, 2025 | 41,000.00 | 41,150.00 | 40,400.00 | 40,800.00 | 40,800.00 | -0.37% | 6,956 |
| Oct 1, 2025 | 41,350.00 | 41,350.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.49% | 5,571 |
| Sep 30, 2025 | 41,800.00 | 42,150.00 | 40,700.00 | 41,150.00 | 41,150.00 | -1.56% | 28,734 |
| Sep 29, 2025 | 40,750.00 | 41,950.00 | 40,750.00 | 41,800.00 | 41,800.00 | 3.47% | 15,444 |
| Sep 26, 2025 | 41,650.00 | 41,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | -3.35% | 28,935 |
| Sep 25, 2025 | 42,400.00 | 42,400.00 | 41,350.00 | 41,800.00 | 41,800.00 | -1.42% | 14,398 |
| Sep 24, 2025 | 42,500.00 | 42,750.00 | 42,100.00 | 42,400.00 | 42,400.00 | -0.24% | 13,549 |
| Sep 23, 2025 | 43,050.00 | 43,050.00 | 41,750.00 | 42,500.00 | 42,500.00 | -1.16% | 22,739 |
| Sep 22, 2025 | 43,100.00 | 43,800.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.47% | 15,235 |
| Sep 19, 2025 | 43,450.00 | 43,700.00 | 42,800.00 | 42,800.00 | 42,800.00 | -1.61% | 15,431 |
| Sep 18, 2025 | 43,750.00 | 44,600.00 | 43,050.00 | 43,500.00 | 43,500.00 | - | 41,540 |
| Sep 17, 2025 | 42,500.00 | 43,600.00 | 42,400.00 | 43,500.00 | 43,500.00 | 2.35% | 21,411 |
| Sep 16, 2025 | 43,100.00 | 43,400.00 | 42,100.00 | 42,500.00 | 42,500.00 | -1.39% | 24,995 |
| Sep 15, 2025 | 42,350.00 | 43,200.00 | 41,900.00 | 43,100.00 | 43,100.00 | 1.77% | 22,637 |
| Sep 12, 2025 | 41,950.00 | 42,700.00 | 41,900.00 | 42,350.00 | 42,350.00 | 0.95% | 24,048 |
| Sep 11, 2025 | 41,750.00 | 42,250.00 | 41,350.00 | 41,950.00 | 41,950.00 | 1.21% | 19,033 |
| Sep 10, 2025 | 41,500.00 | 41,500.00 | 40,600.00 | 41,450.00 | 41,450.00 | 0.36% | 13,041 |
| Sep 9, 2025 | 40,450.00 | 41,300.00 | 40,100.00 | 41,300.00 | 41,300.00 | 2.86% | 12,737 |
| Sep 8, 2025 | 40,350.00 | 40,650.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.12% | 8,407 |
| Sep 5, 2025 | 40,250.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.12% | 6,493 |
| Sep 4, 2025 | 40,250.00 | 40,700.00 | 40,000.00 | 40,250.00 | 40,250.00 | 0.37% | 15,572 |
| Sep 3, 2025 | 40,900.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.08% | 18,015 |
| Sep 2, 2025 | 40,550.00 | 40,950.00 | 40,250.00 | 40,950.00 | 40,950.00 | 0.99% | 13,517 |
| Sep 1, 2025 | 40,450.00 | 40,550.00 | 39,900.00 | 40,550.00 | 40,550.00 | 0.12% | 9,937 |
| Aug 29, 2025 | 40,700.00 | 40,900.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.12% | 21,446 |
| Aug 28, 2025 | 40,550.00 | 41,500.00 | 40,250.00 | 40,450.00 | 40,450.00 | -0.12% | 12,937 |
| Aug 27, 2025 | 41,250.00 | 41,550.00 | 40,400.00 | 40,500.00 | 40,500.00 | -1.70% | 10,671 |
| Aug 26, 2025 | 41,200.00 | 42,000.00 | 41,200.00 | 41,200.00 | 41,200.00 | - | 10,522 |
| Aug 25, 2025 | 41,900.00 | 41,900.00 | 41,000.00 | 41,200.00 | 41,200.00 | -0.12% | 12,842 |
| Aug 22, 2025 | 41,200.00 | 41,700.00 | 40,900.00 | 41,250.00 | 41,250.00 | 0.36% | 13,912 |
| Aug 21, 2025 | 40,800.00 | 41,850.00 | 40,600.00 | 41,100.00 | 41,100.00 | 0.86% | 18,346 |