Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 43,100
+800 (1.89%)
At close: Aug 6, 2025, 3:30 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 42,500.00 | 43,400.00 | 42,000.00 | 43,100.00 | 43,100.00 | 1.89% | 21,551 |
| 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 |
| Jul 10, 2025 | 43,700.00 | 44,900.00 | 43,250.00 | 44,250.00 | 44,250.00 | 1.37% | 62,347 |
| Jul 9, 2025 | 42,900.00 | 43,750.00 | 42,900.00 | 43,650.00 | 43,650.00 | 0.58% | 24,800 |
| Jul 8, 2025 | 43,300.00 | 43,700.00 | 42,150.00 | 43,400.00 | 43,400.00 | -0.23% | 68,326 |
| Jul 7, 2025 | 43,600.00 | 43,900.00 | 42,700.00 | 43,500.00 | 43,500.00 | -0.23% | 37,549 |
| Jul 4, 2025 | 45,300.00 | 45,300.00 | 43,500.00 | 43,600.00 | 43,600.00 | -3.86% | 33,037 |
| Jul 3, 2025 | 44,900.00 | 45,600.00 | 44,350.00 | 45,350.00 | 45,350.00 | 1.00% | 36,489 |
| Jul 2, 2025 | 45,900.00 | 45,900.00 | 44,150.00 | 44,900.00 | 44,900.00 | -1.86% | 37,505 |
| Jul 1, 2025 | 45,100.00 | 45,900.00 | 44,700.00 | 45,750.00 | 45,750.00 | 2.69% | 36,249 |
| Jun 30, 2025 | 43,500.00 | 45,000.00 | 43,500.00 | 44,550.00 | 44,550.00 | 2.65% | 18,259 |
| Jun 27, 2025 | 44,650.00 | 44,700.00 | 43,250.00 | 43,400.00 | 43,400.00 | -2.03% | 38,298 |
| Jun 26, 2025 | 46,150.00 | 46,150.00 | 43,650.00 | 44,300.00 | 44,300.00 | -3.59% | 42,121 |
| Jun 25, 2025 | 48,350.00 | 48,350.00 | 45,500.00 | 45,950.00 | 45,950.00 | -4.96% | 53,583 |
| Jun 24, 2025 | 47,800.00 | 48,700.00 | 47,200.00 | 48,350.00 | 48,350.00 | 2.11% | 32,466 |
| Jun 23, 2025 | 46,800.00 | 47,700.00 | 45,550.00 | 47,350.00 | 47,350.00 | -0.84% | 53,721 |
| Jun 20, 2025 | 45,000.00 | 47,750.00 | 45,000.00 | 47,750.00 | 47,750.00 | 8.89% | 89,172 |
| Jun 19, 2025 | 43,850.00 | 44,950.00 | 43,600.00 | 43,850.00 | 43,850.00 | - | 27,550 |
| Jun 18, 2025 | 43,900.00 | 44,000.00 | 42,800.00 | 43,850.00 | 43,850.00 | -0.23% | 25,224 |
| Jun 17, 2025 | 43,900.00 | 44,100.00 | 43,400.00 | 43,950.00 | 43,950.00 | -0.34% | 26,982 |
| Jun 16, 2025 | 43,550.00 | 44,500.00 | 43,550.00 | 44,100.00 | 44,100.00 | 0.57% | 18,353 |
| Jun 13, 2025 | 46,100.00 | 46,100.00 | 43,650.00 | 43,850.00 | 43,850.00 | -4.88% | 62,490 |
| Jun 12, 2025 | 45,650.00 | 46,100.00 | 44,900.00 | 46,100.00 | 46,100.00 | 1.10% | 25,095 |
| Jun 11, 2025 | 46,400.00 | 46,900.00 | 45,050.00 | 45,600.00 | 45,600.00 | -1.72% | 43,644 |
| Jun 10, 2025 | 46,950.00 | 47,100.00 | 45,800.00 | 46,400.00 | 46,400.00 | -1.17% | 31,845 |
| Jun 9, 2025 | 47,000.00 | 48,050.00 | 46,350.00 | 46,950.00 | 46,950.00 | 1.62% | 66,317 |
| Jun 5, 2025 | 45,000.00 | 46,950.00 | 45,000.00 | 46,200.00 | 46,200.00 | 2.67% | 48,599 |
| Jun 4, 2025 | 44,450.00 | 45,550.00 | 44,300.00 | 45,000.00 | 45,000.00 | 1.35% | 52,256 |
| Jun 2, 2025 | 45,000.00 | 46,650.00 | 44,050.00 | 44,400.00 | 44,400.00 | 0.68% | 71,045 |
| May 30, 2025 | 42,450.00 | 45,500.00 | 42,300.00 | 44,100.00 | 44,100.00 | 3.89% | 98,235 |
| May 29, 2025 | 40,600.00 | 42,450.00 | 39,800.00 | 42,450.00 | 42,450.00 | 5.60% | 44,600 |
| May 28, 2025 | 41,100.00 | 41,900.00 | 40,150.00 | 40,200.00 | 40,200.00 | -1.35% | 47,843 |
| May 27, 2025 | 40,000.00 | 41,400.00 | 40,000.00 | 40,750.00 | 40,750.00 | 2.13% | 27,606 |