Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 48,400
+1,600 (3.42%)
Last updated: Mar 20, 2026, 1:39 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 47,400.00 | 47,400.00 | 46,350.00 | 46,800.00 | 46,800.00 | -1.58% | 9,440 |
| Mar 18, 2026 | 48,400.00 | 49,250.00 | 47,100.00 | 47,550.00 | 47,550.00 | -1.45% | 17,730 |
| Mar 17, 2026 | 47,350.00 | 48,300.00 | 47,150.00 | 48,250.00 | 48,250.00 | 2.12% | 20,785 |
| Mar 16, 2026 | 47,700.00 | 48,500.00 | 47,000.00 | 47,250.00 | 47,250.00 | -1.36% | 7,510 |
| Mar 13, 2026 | 46,000.00 | 48,600.00 | 46,000.00 | 47,900.00 | 47,900.00 | 1.48% | 18,148 |
| Mar 12, 2026 | 45,900.00 | 47,500.00 | 45,150.00 | 47,200.00 | 47,200.00 | 3.40% | 16,827 |
| Mar 11, 2026 | 45,500.00 | 47,250.00 | 45,350.00 | 45,650.00 | 45,650.00 | 0.44% | 21,617 |
| Mar 10, 2026 | 45,500.00 | 45,850.00 | 44,450.00 | 45,450.00 | 45,450.00 | 2.02% | 30,624 |
| Mar 9, 2026 | 46,700.00 | 46,700.00 | 43,200.00 | 44,550.00 | 44,550.00 | -5.31% | 44,167 |
| Mar 6, 2026 | 46,050.00 | 47,650.00 | 45,550.00 | 47,050.00 | 47,050.00 | 2.17% | 16,864 |
| Mar 5, 2026 | 45,500.00 | 47,800.00 | 45,300.00 | 46,050.00 | 46,050.00 | 5.74% | 46,408 |
| Mar 4, 2026 | 46,000.00 | 48,550.00 | 42,500.00 | 43,550.00 | 43,550.00 | -10.48% | 49,056 |
| Mar 3, 2026 | 51,400.00 | 51,600.00 | 48,650.00 | 48,650.00 | 48,650.00 | -6.08% | 41,552 |
| Feb 27, 2026 | 52,600.00 | 53,400.00 | 51,600.00 | 51,800.00 | 51,800.00 | -1.52% | 28,251 |
| Feb 26, 2026 | 53,600.00 | 53,900.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.87% | 19,345 |
| Feb 25, 2026 | 53,600.00 | 53,900.00 | 52,500.00 | 53,600.00 | 53,600.00 | - | 18,022 |
| Feb 24, 2026 | 53,900.00 | 54,700.00 | 52,500.00 | 53,600.00 | 53,600.00 | -0.56% | 16,064 |
| Feb 23, 2026 | 54,600.00 | 55,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.10% | 13,453 |
| Feb 20, 2026 | 55,800.00 | 56,200.00 | 54,200.00 | 54,500.00 | 54,500.00 | -2.50% | 18,473 |
| Feb 19, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,900.00 | 55,900.00 | 2.57% | 53,707 |
| Feb 13, 2026 | 53,300.00 | 55,300.00 | 52,500.00 | 54,500.00 | 54,500.00 | 2.25% | 21,269 |
| Feb 12, 2026 | 53,500.00 | 53,800.00 | 52,400.00 | 53,300.00 | 53,300.00 | -0.37% | 17,425 |
| Feb 11, 2026 | 54,900.00 | 54,900.00 | 51,300.00 | 53,500.00 | 53,500.00 | -2.37% | 22,360 |
| Feb 10, 2026 | 55,000.00 | 55,500.00 | 53,900.00 | 54,800.00 | 54,800.00 | -0.36% | 26,640 |
| Feb 9, 2026 | 51,600.00 | 56,700.00 | 50,500.00 | 55,000.00 | 55,000.00 | 12.02% | 136,552 |
| Feb 6, 2026 | 50,500.00 | 50,500.00 | 47,600.00 | 49,100.00 | 49,100.00 | -2.77% | 43,575 |
| 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 |