Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW · Preferred Stock40,500
+500 (1.25%)
May 22, 2026, 3:30 PM KST
KRX:090435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 40,500.00 | 41,150.00 | 40,100.00 | 40,500.00 | 40,500.00 | 1.25% | 20,219 |
| May 21, 2026 | 40,250.00 | 40,650.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.12% | 18,294 |
| May 20, 2026 | 42,200.00 | 42,200.00 | 40,000.00 | 40,050.00 | 40,050.00 | -5.09% | 21,168 |
| May 19, 2026 | 43,450.00 | 43,950.00 | 42,000.00 | 42,200.00 | 42,200.00 | -2.88% | 18,898 |
| May 18, 2026 | 42,850.00 | 45,100.00 | 41,800.00 | 43,450.00 | 43,450.00 | 1.40% | 24,997 |
| May 15, 2026 | 44,600.00 | 47,150.00 | 42,800.00 | 42,850.00 | 42,850.00 | -4.99% | 17,872 |
| May 14, 2026 | 43,750.00 | 45,250.00 | 42,950.00 | 45,100.00 | 45,100.00 | 3.44% | 16,301 |
| May 13, 2026 | 44,100.00 | 45,150.00 | 43,350.00 | 43,600.00 | 43,600.00 | -3.75% | 22,251 |
| May 12, 2026 | 45,400.00 | 49,350.00 | 42,950.00 | 45,300.00 | 45,300.00 | -0.22% | 41,803 |
| May 11, 2026 | 46,050.00 | 46,800.00 | 45,100.00 | 45,400.00 | 45,400.00 | -1.52% | 16,340 |
| May 8, 2026 | 46,300.00 | 46,500.00 | 44,575.00 | 46,100.00 | 46,100.00 | 0.55% | 24,612 |
| May 7, 2026 | 46,500.00 | 47,000.00 | 45,850.00 | 45,850.00 | 45,850.00 | -1.40% | 14,618 |
| May 6, 2026 | 48,300.00 | 48,350.00 | 46,400.00 | 46,500.00 | 46,500.00 | -3.33% | 23,103 |
| May 4, 2026 | 49,100.00 | 49,650.00 | 48,050.00 | 48,100.00 | 48,100.00 | -0.93% | 12,428 |
| Apr 30, 2026 | 49,400.00 | 49,400.00 | 47,550.00 | 48,550.00 | 48,550.00 | -1.32% | 31,603 |
| Apr 29, 2026 | 52,500.00 | 53,200.00 | 49,000.00 | 49,200.00 | 49,200.00 | -4.28% | 30,471 |
| Apr 28, 2026 | 51,300.00 | 53,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | -0.77% | 18,938 |
| Apr 27, 2026 | 50,800.00 | 52,400.00 | 49,750.00 | 51,800.00 | 51,800.00 | 2.37% | 27,468 |
| Apr 24, 2026 | 47,000.00 | 50,600.00 | 47,000.00 | 50,600.00 | 50,600.00 | 7.66% | 25,748 |
| Apr 23, 2026 | 47,650.00 | 48,150.00 | 46,950.00 | 47,000.00 | 47,000.00 | -0.53% | 12,806 |
| Apr 22, 2026 | 47,450.00 | 47,700.00 | 47,150.00 | 47,250.00 | 47,250.00 | -0.42% | 8,571 |
| Apr 21, 2026 | 48,050.00 | 48,500.00 | 47,350.00 | 47,450.00 | 47,450.00 | -0.42% | 13,989 |
| Apr 20, 2026 | 47,500.00 | 48,200.00 | 46,550.00 | 47,650.00 | 47,650.00 | 0.95% | 36,568 |
| Apr 17, 2026 | 47,800.00 | 47,800.00 | 46,700.00 | 47,200.00 | 47,200.00 | -1.26% | 16,959 |
| Apr 16, 2026 | 46,500.00 | 48,150.00 | 46,500.00 | 47,800.00 | 47,800.00 | 3.02% | 21,066 |
| Apr 15, 2026 | 46,600.00 | 47,050.00 | 45,450.00 | 46,400.00 | 46,400.00 | -0.32% | 27,857 |
| Apr 14, 2026 | 47,350.00 | 47,700.00 | 46,450.00 | 46,550.00 | 46,550.00 | -1.17% | 27,874 |
| Apr 13, 2026 | 45,900.00 | 47,450.00 | 45,750.00 | 47,100.00 | 47,100.00 | 0.32% | 12,183 |
| Apr 10, 2026 | 45,850.00 | 46,950.00 | 45,700.00 | 46,950.00 | 46,950.00 | 2.62% | 7,017 |
| Apr 9, 2026 | 45,900.00 | 46,850.00 | 45,250.00 | 45,750.00 | 45,750.00 | -0.22% | 11,058 |
| Apr 8, 2026 | 46,000.00 | 46,150.00 | 45,000.00 | 45,850.00 | 45,850.00 | 2.23% | 9,007 |
| Apr 7, 2026 | 44,950.00 | 45,600.00 | 43,900.00 | 44,850.00 | 44,850.00 | -0.11% | 14,065 |
| Apr 6, 2026 | 44,700.00 | 45,450.00 | 44,650.00 | 44,900.00 | 44,900.00 | - | 4,591 |
| Apr 3, 2026 | 45,500.00 | 46,350.00 | 44,800.00 | 44,900.00 | 44,900.00 | -0.77% | 6,141 |
| Apr 2, 2026 | 47,000.00 | 47,400.00 | 45,000.00 | 45,250.00 | 45,250.00 | -3.00% | 15,008 |
| Apr 1, 2026 | 46,800.00 | 47,150.00 | 46,000.00 | 46,650.00 | 46,650.00 | 2.19% | 7,844 |
| Mar 31, 2026 | 46,500.00 | 46,550.00 | 45,150.00 | 45,650.00 | 45,650.00 | -2.46% | 17,681 |
| Mar 30, 2026 | 48,300.00 | 48,300.00 | 46,000.00 | 46,800.00 | 46,800.00 | -1.69% | 29,783 |
| Mar 27, 2026 | 47,250.00 | 49,950.00 | 46,800.00 | 48,850.00 | 47,605.00 | 2.41% | 27,347 |
| Mar 26, 2026 | 48,250.00 | 48,500.00 | 47,700.00 | 47,700.00 | 46,484.31 | -1.04% | 7,001 |
| Mar 25, 2026 | 47,100.00 | 48,600.00 | 47,100.00 | 48,200.00 | 46,971.57 | 3.21% | 13,672 |
| Mar 24, 2026 | 48,050.00 | 48,050.00 | 46,400.00 | 46,700.00 | 45,509.80 | -0.64% | 9,572 |
| Mar 23, 2026 | 48,800.00 | 48,800.00 | 46,550.00 | 47,000.00 | 45,802.15 | -4.08% | 14,995 |
| Mar 20, 2026 | 47,300.00 | 49,450.00 | 47,050.00 | 49,000.00 | 47,751.18 | 4.70% | 19,726 |
| Mar 19, 2026 | 47,400.00 | 47,400.00 | 46,350.00 | 46,800.00 | 45,607.25 | -1.58% | 9,441 |
| Mar 18, 2026 | 48,400.00 | 49,250.00 | 47,100.00 | 47,550.00 | 46,338.13 | -1.45% | 17,738 |
| Mar 17, 2026 | 47,350.00 | 48,300.00 | 47,150.00 | 48,250.00 | 47,020.29 | 2.12% | 20,785 |
| Mar 16, 2026 | 47,700.00 | 48,500.00 | 47,000.00 | 47,250.00 | 46,045.78 | -1.36% | 7,513 |
| Mar 13, 2026 | 46,000.00 | 48,600.00 | 46,000.00 | 47,900.00 | 46,679.21 | 1.48% | 18,168 |
| Mar 12, 2026 | 45,900.00 | 47,500.00 | 45,150.00 | 47,200.00 | 45,997.05 | 3.40% | 16,827 |