Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 50,500
-500 (-0.98%)
Feb 5, 2026, 3:30 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 50,900.00 | 52,700.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.98% | 20,957 |
| Feb 4, 2026 | 50,700.00 | 51,500.00 | 50,000.00 | 51,000.00 | 51,000.00 | 0.59% | 26,714 |
| Feb 3, 2026 | 51,000.00 | 52,000.00 | 50,600.00 | 50,700.00 | 50,700.00 | 0.20% | 10,856 |
| Feb 2, 2026 | 51,500.00 | 52,100.00 | 49,700.00 | 50,600.00 | 50,600.00 | -1.75% | 42,138 |
| Jan 30, 2026 | 52,000.00 | 52,900.00 | 50,600.00 | 51,500.00 | 51,500.00 | -1.72% | 37,698 |
| Jan 29, 2026 | 49,700.00 | 52,500.00 | 49,200.00 | 52,400.00 | 52,400.00 | 5.33% | 44,680 |
| Jan 28, 2026 | 49,900.00 | 50,600.00 | 49,050.00 | 49,750.00 | 49,750.00 | -0.40% | 37,044 |
| Jan 27, 2026 | 48,000.00 | 50,900.00 | 47,750.00 | 49,950.00 | 49,950.00 | 4.06% | 45,308 |
| Jan 26, 2026 | 48,600.00 | 48,750.00 | 47,800.00 | 48,000.00 | 48,000.00 | -1.44% | 21,214 |
| Jan 23, 2026 | 46,400.00 | 48,700.00 | 46,150.00 | 48,700.00 | 48,700.00 | 4.96% | 68,665 |
| Jan 22, 2026 | 43,700.00 | 47,050.00 | 43,700.00 | 46,400.00 | 46,400.00 | 6.30% | 78,050 |
| Jan 21, 2026 | 44,550.00 | 44,700.00 | 43,400.00 | 43,650.00 | 43,650.00 | -2.35% | 23,217 |
| Jan 20, 2026 | 44,700.00 | 45,050.00 | 44,350.00 | 44,700.00 | 44,700.00 | - | 19,521 |
| Jan 19, 2026 | 44,950.00 | 45,200.00 | 43,700.00 | 44,700.00 | 44,700.00 | -0.11% | 36,593 |
| Jan 16, 2026 | 43,650.00 | 45,150.00 | 43,650.00 | 44,750.00 | 44,750.00 | 1.02% | 27,128 |
| Jan 15, 2026 | 44,450.00 | 44,700.00 | 43,500.00 | 44,300.00 | 44,300.00 | -0.34% | 10,511 |
| Jan 14, 2026 | 43,650.00 | 44,750.00 | 43,650.00 | 44,450.00 | 44,450.00 | 1.95% | 10,441 |
| Jan 13, 2026 | 43,500.00 | 43,900.00 | 43,100.00 | 43,600.00 | 43,600.00 | -0.80% | 12,766 |
| Jan 12, 2026 | 43,700.00 | 44,950.00 | 43,300.00 | 43,950.00 | 43,950.00 | -2.22% | 21,010 |
| Jan 9, 2026 | 44,300.00 | 45,000.00 | 43,700.00 | 44,950.00 | 44,950.00 | 1.47% | 21,438 |
| Jan 8, 2026 | 44,150.00 | 45,000.00 | 43,500.00 | 44,300.00 | 44,300.00 | -0.78% | 12,871 |
| Jan 7, 2026 | 45,100.00 | 45,100.00 | 44,150.00 | 44,650.00 | 44,650.00 | - | 12,291 |
| Jan 6, 2026 | 45,450.00 | 45,450.00 | 44,450.00 | 44,650.00 | 44,650.00 | -1.76% | 14,815 |
| Jan 5, 2026 | 46,050.00 | 46,300.00 | 45,200.00 | 45,450.00 | 45,450.00 | 0.22% | 17,776 |
| Jan 2, 2026 | 44,750.00 | 45,750.00 | 44,400.00 | 45,350.00 | 45,350.00 | 3.66% | 28,066 |
| Dec 30, 2025 | 43,850.00 | 44,350.00 | 43,150.00 | 43,750.00 | 43,750.00 | 0.57% | 6,297 |
| Dec 29, 2025 | 43,400.00 | 43,800.00 | 42,900.00 | 43,500.00 | 43,500.00 | -0.34% | 5,348 |
| Dec 26, 2025 | 44,400.00 | 44,400.00 | 43,000.00 | 43,650.00 | 43,650.00 | -1.24% | 12,058 |
| Dec 24, 2025 | 44,400.00 | 44,650.00 | 44,050.00 | 44,200.00 | 44,200.00 | -0.23% | 5,219 |
| Dec 23, 2025 | 44,850.00 | 44,900.00 | 44,300.00 | 44,300.00 | 44,300.00 | -1.23% | 5,703 |
| Dec 22, 2025 | 44,200.00 | 44,900.00 | 44,200.00 | 44,850.00 | 44,850.00 | 1.47% | 7,610 |
| Dec 19, 2025 | 43,150.00 | 44,250.00 | 42,950.00 | 44,200.00 | 44,200.00 | 2.43% | 19,203 |
| Dec 18, 2025 | 44,400.00 | 44,400.00 | 42,350.00 | 43,150.00 | 43,150.00 | -2.82% | 29,454 |
| Dec 17, 2025 | 45,300.00 | 45,300.00 | 44,300.00 | 44,400.00 | 44,400.00 | -1.99% | 13,211 |
| Dec 16, 2025 | 44,800.00 | 45,300.00 | 44,450.00 | 45,300.00 | 45,300.00 | 1.12% | 16,548 |
| Dec 15, 2025 | 44,850.00 | 45,850.00 | 43,550.00 | 44,800.00 | 44,800.00 | -0.22% | 10,393 |
| Dec 12, 2025 | 45,900.00 | 45,900.00 | 44,700.00 | 44,900.00 | 44,900.00 | -0.66% | 5,993 |
| Dec 11, 2025 | 45,750.00 | 45,750.00 | 44,600.00 | 45,200.00 | 45,200.00 | -1.09% | 16,523 |
| Dec 10, 2025 | 45,400.00 | 46,300.00 | 44,750.00 | 45,700.00 | 45,700.00 | 0.66% | 17,921 |
| Dec 9, 2025 | 45,550.00 | 45,700.00 | 45,100.00 | 45,400.00 | 45,400.00 | -0.22% | 9,567 |
| Dec 8, 2025 | 46,800.00 | 46,800.00 | 45,400.00 | 45,500.00 | 45,500.00 | -2.78% | 13,508 |
| Dec 5, 2025 | 46,350.00 | 47,000.00 | 45,600.00 | 46,800.00 | 46,800.00 | 1.52% | 21,368 |
| Dec 4, 2025 | 47,700.00 | 47,700.00 | 46,000.00 | 46,100.00 | 46,100.00 | -2.74% | 14,359 |
| Dec 3, 2025 | 47,750.00 | 48,250.00 | 47,100.00 | 47,400.00 | 47,400.00 | -0.73% | 11,904 |
| Dec 2, 2025 | 47,500.00 | 48,100.00 | 47,000.00 | 47,750.00 | 47,750.00 | - | 28,139 |
| Dec 1, 2025 | 46,250.00 | 48,000.00 | 46,200.00 | 47,750.00 | 47,750.00 | 2.91% | 28,366 |
| Nov 28, 2025 | 46,650.00 | 47,400.00 | 45,950.00 | 46,400.00 | 46,400.00 | -0.43% | 11,512 |
| Nov 27, 2025 | 47,500.00 | 47,750.00 | 46,450.00 | 46,600.00 | 46,600.00 | -1.89% | 12,641 |
| Nov 26, 2025 | 47,200.00 | 47,650.00 | 46,350.00 | 47,500.00 | 47,500.00 | 1.82% | 14,384 |
| Nov 25, 2025 | 48,200.00 | 48,300.00 | 46,550.00 | 46,650.00 | 46,650.00 | -2.81% | 16,827 |