Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 44,200
+1,050 (2.43%)
At close: Dec 19, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |