Amorepacific Corporation (KRX:090435)
South Korea flag South Korea · Delayed Price · Currency is KRW
40,700
+250 (0.62%)
Last updated: Aug 29, 2025, 9:15 AM KST

Amorepacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202540,700.0040,700.0040,700.0040,700.00-0.62%4
Aug 28, 202540,550.0041,500.0040,250.0040,450.0040,450.00-0.12%12,935
Aug 27, 202541,250.0041,550.0040,400.0040,500.0040,500.00-1.70%10,671
Aug 26, 202541,200.0042,000.0041,200.0041,200.0041,200.00-10,522
Aug 25, 202541,900.0041,900.0041,000.0041,200.0041,200.00-0.12%12,842
Aug 22, 202541,200.0041,700.0040,900.0041,250.0041,250.000.36%13,912
Aug 21, 202540,800.0041,850.0040,600.0041,100.0041,100.000.86%18,346
Aug 20, 202540,450.0041,300.0039,650.0040,750.0040,750.00-0.37%19,506
Aug 19, 202541,250.0041,700.0040,650.0040,900.0040,900.00-0.24%13,687
Aug 18, 202541,050.0041,400.0040,600.0041,000.0041,000.00-0.12%17,959
Aug 14, 202540,500.0042,150.0040,250.0041,050.0041,050.001.36%50,355
Aug 13, 202541,300.0041,350.0039,950.0040,500.0040,500.00-0.74%34,971
Aug 12, 202542,350.0042,750.0040,800.0040,800.0040,800.00-3.55%46,184
Aug 11, 202543,200.0043,600.0042,300.0042,300.0042,300.00-2.08%23,879
Aug 8, 202543,000.0043,900.0042,800.0043,200.0043,200.00-0.12%36,031
Aug 7, 202543,200.0044,000.0042,550.0043,250.0043,250.000.35%25,717
Aug 6, 202542,500.0043,400.0042,000.0043,100.0043,100.001.89%21,558
Aug 5, 202543,100.0043,650.0042,200.0042,300.0042,300.00-1.28%28,883
Aug 4, 202543,350.0043,750.0042,750.0042,850.0042,850.000.12%23,098
Aug 1, 202543,800.0044,500.0042,300.0042,800.0042,800.00-3.39%42,981
Jul 31, 202544,700.0045,400.0044,000.0044,300.0044,300.00-0.89%22,687
Jul 30, 202543,300.0045,950.0043,100.0044,700.0044,700.003.11%67,494
Jul 29, 202542,800.0043,500.0042,300.0043,350.0043,350.000.23%22,024
Jul 28, 202545,000.0045,000.0042,600.0043,250.0043,250.00-3.89%61,354
Jul 25, 202543,950.0045,150.0043,350.0045,000.0045,000.002.39%50,078
Jul 24, 202544,600.0044,800.0043,800.0043,950.0043,950.00-1.68%21,848
Jul 23, 202545,000.0045,450.0043,800.0044,700.0044,700.00-0.45%26,381
Jul 22, 202545,100.0045,500.0044,750.0044,900.0044,900.00-0.22%20,486
Jul 21, 202544,000.0045,250.0043,950.0045,000.0045,000.001.12%26,429
Jul 18, 202545,350.0045,400.0044,000.0044,500.0044,500.00-1.98%43,064
Jul 17, 202546,250.0046,250.0044,550.0045,400.0045,400.00-0.11%26,621
Jul 16, 202547,000.0047,150.0045,000.0045,450.0045,450.00-2.47%31,386
Jul 15, 202546,650.0046,800.0045,550.0046,600.0046,600.000.65%57,979
Jul 14, 202544,500.0046,550.0044,200.0046,300.0046,300.005.71%149,029
Jul 11, 202544,300.0044,550.0043,450.0043,800.0043,800.00-1.02%35,414
Jul 10, 202543,700.0044,900.0043,250.0044,250.0044,250.001.37%62,347
Jul 9, 202542,900.0043,750.0042,900.0043,650.0043,650.000.58%24,800
Jul 8, 202543,300.0043,700.0042,150.0043,400.0043,400.00-0.23%68,326
Jul 7, 202543,600.0043,900.0042,700.0043,500.0043,500.00-0.23%37,549
Jul 4, 202545,300.0045,300.0043,500.0043,600.0043,600.00-3.86%33,037
Jul 3, 202544,900.0045,600.0044,350.0045,350.0045,350.001.00%36,489
Jul 2, 202545,900.0045,900.0044,150.0044,900.0044,900.00-1.86%37,505
Jul 1, 202545,100.0045,900.0044,700.0045,750.0045,750.002.69%36,249
Jun 30, 202543,500.0045,000.0043,500.0044,550.0044,550.002.65%18,259
Jun 27, 202544,650.0044,700.0043,250.0043,400.0043,400.00-2.03%38,298
Jun 26, 202546,150.0046,150.0043,650.0044,300.0044,300.00-3.59%42,121
Jun 25, 202548,350.0048,350.0045,500.0045,950.0045,950.00-4.96%53,583
Jun 24, 202547,800.0048,700.0047,200.0048,350.0048,350.002.11%32,466
Jun 23, 202546,800.0047,700.0045,550.0047,350.0047,350.00-0.84%53,721
Jun 20, 202545,000.0047,750.0045,000.0047,750.0047,750.008.89%89,172