Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 47,500
+850 (1.82%)
At close: Nov 26, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 49,200.00 | 49,975.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.64% | 16,494 |
| Nov 21, 2025 | 49,000.00 | 49,850.00 | 47,200.00 | 49,300.00 | 49,300.00 | 1.02% | 50,726 |
| Nov 20, 2025 | 46,500.00 | 49,800.00 | 46,200.00 | 48,800.00 | 48,800.00 | 4.83% | 60,583 |
| Nov 19, 2025 | 44,300.00 | 46,750.00 | 44,300.00 | 46,550.00 | 46,550.00 | 4.96% | 34,383 |
| Nov 18, 2025 | 45,300.00 | 46,050.00 | 44,350.00 | 44,350.00 | 44,350.00 | -2.10% | 26,989 |
| Nov 17, 2025 | 44,650.00 | 45,350.00 | 44,150.00 | 45,300.00 | 45,300.00 | 2.49% | 22,464 |
| Nov 14, 2025 | 44,100.00 | 44,950.00 | 43,200.00 | 44,200.00 | 44,200.00 | -0.23% | 22,337 |
| Nov 13, 2025 | 43,400.00 | 44,500.00 | 43,400.00 | 44,300.00 | 44,300.00 | 1.37% | 20,787 |
| Nov 12, 2025 | 42,500.00 | 44,250.00 | 42,500.00 | 43,700.00 | 43,700.00 | 2.82% | 20,715 |
| Nov 11, 2025 | 43,500.00 | 43,500.00 | 42,100.00 | 42,500.00 | 42,500.00 | -2.30% | 21,103 |
| Nov 10, 2025 | 44,400.00 | 44,400.00 | 42,750.00 | 43,500.00 | 43,500.00 | 0.23% | 21,237 |
| Nov 7, 2025 | 42,000.00 | 45,100.00 | 41,800.00 | 43,400.00 | 43,400.00 | 4.70% | 99,594 |
| Nov 6, 2025 | 41,500.00 | 41,550.00 | 40,150.00 | 41,450.00 | 41,450.00 | 1.10% | 22,116 |
| Nov 5, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 41,000.00 | 41,000.00 | -1.91% | 21,429 |
| 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% | 27,615 |
| 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% | 33,678 |
| 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% | 24,164 |
| 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% | 19,799 |
| 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% | 15,205 |
| Oct 2, 2025 | 41,000.00 | 41,150.00 | 40,400.00 | 40,800.00 | 40,800.00 | -0.37% | 6,867 |
| Oct 1, 2025 | 41,350.00 | 41,350.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.49% | 5,494 |
| Sep 30, 2025 | 41,800.00 | 42,150.00 | 40,700.00 | 41,150.00 | 41,150.00 | -1.56% | 27,388 |
| Sep 29, 2025 | 40,750.00 | 41,950.00 | 40,750.00 | 41,800.00 | 41,800.00 | 3.47% | 15,202 |
| 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% | 13,405 |
| 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% | 15,090 |
| 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 | - | 41,467 |
| Sep 17, 2025 | 42,500.00 | 43,600.00 | 42,400.00 | 43,500.00 | 43,500.00 | 2.35% | 20,910 |
| 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% | 23,713 |
| Sep 11, 2025 | 41,750.00 | 42,250.00 | 41,350.00 | 41,950.00 | 41,950.00 | 1.21% | 19,033 |