Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 42,800
-500 (-1.15%)
At close: Sep 19, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 43,450.00 | 43,700.00 | 42,800.00 | 42,800.00 | 42,800.00 | -1.15% | 15,431 |
| Sep 18, 2025 | 43,750.00 | 44,600.00 | 43,050.00 | 43,300.00 | 43,300.00 | -0.46% | 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 |
| Aug 20, 2025 | 40,450.00 | 41,300.00 | 39,650.00 | 40,750.00 | 40,750.00 | -0.37% | 19,506 |
| Aug 19, 2025 | 41,250.00 | 41,700.00 | 40,650.00 | 40,900.00 | 40,900.00 | -0.24% | 13,687 |
| Aug 18, 2025 | 41,050.00 | 41,400.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.12% | 17,959 |
| Aug 14, 2025 | 40,500.00 | 42,150.00 | 40,250.00 | 41,050.00 | 41,050.00 | 1.36% | 50,355 |
| Aug 13, 2025 | 41,300.00 | 41,350.00 | 39,950.00 | 40,500.00 | 40,500.00 | -0.74% | 34,971 |
| Aug 12, 2025 | 42,350.00 | 42,750.00 | 40,800.00 | 40,800.00 | 40,800.00 | -3.55% | 46,184 |
| Aug 11, 2025 | 43,200.00 | 43,600.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.08% | 23,879 |
| Aug 8, 2025 | 43,000.00 | 43,900.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.12% | 36,031 |
| Aug 7, 2025 | 43,200.00 | 44,000.00 | 42,550.00 | 43,250.00 | 43,250.00 | 0.35% | 25,717 |
| Aug 6, 2025 | 42,500.00 | 43,400.00 | 42,000.00 | 43,100.00 | 43,100.00 | 1.89% | 21,558 |
| Aug 5, 2025 | 43,100.00 | 43,650.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.28% | 28,883 |
| Aug 4, 2025 | 43,350.00 | 43,750.00 | 42,750.00 | 42,850.00 | 42,850.00 | 0.12% | 23,098 |
| Aug 1, 2025 | 43,800.00 | 44,500.00 | 42,300.00 | 42,800.00 | 42,800.00 | -3.39% | 42,981 |
| Jul 31, 2025 | 44,700.00 | 45,400.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.89% | 22,687 |
| Jul 30, 2025 | 43,300.00 | 45,950.00 | 43,100.00 | 44,700.00 | 44,700.00 | 3.11% | 67,494 |
| Jul 29, 2025 | 42,800.00 | 43,500.00 | 42,300.00 | 43,350.00 | 43,350.00 | 0.23% | 22,024 |
| Jul 28, 2025 | 45,000.00 | 45,000.00 | 42,600.00 | 43,250.00 | 43,250.00 | -3.89% | 61,354 |
| Jul 25, 2025 | 43,950.00 | 45,150.00 | 43,350.00 | 45,000.00 | 45,000.00 | 2.39% | 50,078 |
| Jul 24, 2025 | 44,600.00 | 44,800.00 | 43,800.00 | 43,950.00 | 43,950.00 | -1.68% | 21,848 |
| Jul 23, 2025 | 45,000.00 | 45,450.00 | 43,800.00 | 44,700.00 | 44,700.00 | -0.45% | 26,381 |
| Jul 22, 2025 | 45,100.00 | 45,500.00 | 44,750.00 | 44,900.00 | 44,900.00 | -0.22% | 20,486 |
| Jul 21, 2025 | 44,000.00 | 45,250.00 | 43,950.00 | 45,000.00 | 45,000.00 | 1.12% | 26,429 |
| Jul 18, 2025 | 45,350.00 | 45,400.00 | 44,000.00 | 44,500.00 | 44,500.00 | -1.98% | 43,064 |
| Jul 17, 2025 | 46,250.00 | 46,250.00 | 44,550.00 | 45,400.00 | 45,400.00 | -0.11% | 26,621 |
| Jul 16, 2025 | 47,000.00 | 47,150.00 | 45,000.00 | 45,450.00 | 45,450.00 | -2.47% | 31,386 |
| Jul 15, 2025 | 46,650.00 | 46,800.00 | 45,550.00 | 46,600.00 | 46,600.00 | 0.65% | 57,979 |
| Jul 14, 2025 | 44,500.00 | 46,550.00 | 44,200.00 | 46,300.00 | 46,300.00 | 5.71% | 149,029 |
| Jul 11, 2025 | 44,300.00 | 44,550.00 | 43,450.00 | 43,800.00 | 43,800.00 | -1.02% | 35,414 |