Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW · Preferred Stock40,100
-2,500 (-5.87%)
Jul 28, 2026, 3:30 PM KST
KRX:090435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 42,000.00 | 42,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | -5.87% | 14,141 |
| Jul 27, 2026 | 41,000.00 | 43,450.00 | 40,950.00 | 42,600.00 | 42,600.00 | 5.06% | 20,829 |
| Jul 24, 2026 | 40,550.00 | 40,900.00 | 40,000.00 | 40,550.00 | 40,550.00 | - | 6,179 |
| Jul 23, 2026 | 40,000.00 | 41,000.00 | 39,650.00 | 40,550.00 | 40,550.00 | 0.62% | 9,939 |
| Jul 22, 2026 | 39,950.00 | 41,000.00 | 39,550.00 | 40,300.00 | 40,300.00 | 1.90% | 42,805 |
| Jul 21, 2026 | 38,800.00 | 40,400.00 | 38,250.00 | 39,550.00 | 39,550.00 | 1.93% | 13,966 |
| Jul 20, 2026 | 39,750.00 | 39,750.00 | 38,100.00 | 38,800.00 | 38,800.00 | -2.51% | 35,014 |
| Jul 16, 2026 | 39,050.00 | 40,050.00 | 38,600.00 | 39,800.00 | 39,800.00 | 1.53% | 9,676 |
| Jul 15, 2026 | 39,950.00 | 41,500.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.90% | 10,519 |
| Jul 14, 2026 | 39,250.00 | 39,850.00 | 38,200.00 | 38,850.00 | 38,850.00 | -1.02% | 13,134 |
| Jul 13, 2026 | 39,600.00 | 40,650.00 | 39,050.00 | 39,250.00 | 39,250.00 | -0.88% | 8,681 |
| Jul 10, 2026 | 38,500.00 | 40,250.00 | 37,650.00 | 39,600.00 | 39,600.00 | 6.88% | 12,835 |
| Jul 9, 2026 | 38,950.00 | 38,950.00 | 36,500.00 | 37,050.00 | 37,050.00 | -4.88% | 15,920 |
| Jul 8, 2026 | 39,700.00 | 40,100.00 | 38,800.00 | 38,950.00 | 38,950.00 | -3.23% | 22,106 |
| Jul 7, 2026 | 39,450.00 | 40,950.00 | 39,150.00 | 40,250.00 | 40,250.00 | 2.03% | 23,042 |
| Jul 6, 2026 | 40,200.00 | 40,500.00 | 39,300.00 | 39,450.00 | 39,450.00 | -0.88% | 10,630 |
| Jul 3, 2026 | 40,900.00 | 41,100.00 | 39,500.00 | 39,800.00 | 39,800.00 | -2.69% | 16,228 |
| Jul 2, 2026 | 40,100.00 | 41,650.00 | 39,550.00 | 40,900.00 | 40,900.00 | 2.00% | 40,564 |
| Jul 1, 2026 | 38,000.00 | 40,600.00 | 37,900.00 | 40,100.00 | 40,100.00 | 5.53% | 34,849 |
| Jun 30, 2026 | 38,150.00 | 38,800.00 | 37,400.00 | 38,000.00 | 38,000.00 | -0.52% | 24,305 |
| Jun 29, 2026 | 34,550.00 | 38,200.00 | 34,050.00 | 38,200.00 | 38,200.00 | 11.70% | 28,213 |
| Jun 26, 2026 | 34,500.00 | 34,850.00 | 33,400.00 | 34,200.00 | 34,200.00 | -0.73% | 13,541 |
| Jun 25, 2026 | 33,750.00 | 35,000.00 | 33,700.00 | 34,450.00 | 34,450.00 | 2.07% | 13,250 |
| Jun 24, 2026 | 33,700.00 | 34,400.00 | 33,300.00 | 33,750.00 | 33,750.00 | 0.15% | 19,397 |
| Jun 23, 2026 | 34,450.00 | 35,100.00 | 33,700.00 | 33,700.00 | 33,700.00 | -3.02% | 17,571 |
| Jun 22, 2026 | 34,850.00 | 35,550.00 | 34,150.00 | 34,750.00 | 34,750.00 | -0.14% | 12,536 |
| Jun 19, 2026 | 34,700.00 | 35,900.00 | 34,450.00 | 34,800.00 | 34,800.00 | 0.29% | 42,533 |
| Jun 18, 2026 | 36,200.00 | 36,200.00 | 34,400.00 | 34,700.00 | 34,700.00 | -3.07% | 25,715 |
| Jun 17, 2026 | 35,900.00 | 37,200.00 | 35,150.00 | 35,800.00 | 35,800.00 | -0.28% | 29,032 |
| Jun 16, 2026 | 36,500.00 | 37,050.00 | 35,700.00 | 35,900.00 | 35,900.00 | -1.64% | 16,168 |
| Jun 15, 2026 | 35,950.00 | 37,400.00 | 35,950.00 | 36,500.00 | 36,500.00 | 1.96% | 30,259 |
| Jun 12, 2026 | 35,600.00 | 36,800.00 | 35,600.00 | 35,800.00 | 35,800.00 | 1.42% | 20,149 |
| Jun 11, 2026 | 34,750.00 | 35,350.00 | 34,100.00 | 35,300.00 | 35,300.00 | 1.58% | 18,727 |
| Jun 10, 2026 | 35,950.00 | 36,850.00 | 34,250.00 | 34,750.00 | 34,750.00 | -3.07% | 34,015 |
| Jun 9, 2026 | 36,000.00 | 37,300.00 | 35,550.00 | 35,850.00 | 35,850.00 | 2.43% | 43,008 |
| Jun 8, 2026 | 34,100.00 | 36,650.00 | 34,100.00 | 35,000.00 | 35,000.00 | -4.50% | 18,302 |
| Jun 5, 2026 | 37,400.00 | 38,300.00 | 36,100.00 | 36,650.00 | 36,650.00 | -2.01% | 28,551 |
| Jun 4, 2026 | 36,050.00 | 38,050.00 | 35,850.00 | 37,400.00 | 37,400.00 | 3.74% | 28,639 |
| Jun 2, 2026 | 36,300.00 | 36,750.00 | 35,850.00 | 36,050.00 | 36,050.00 | -2.30% | 15,321 |
| Jun 1, 2026 | 37,400.00 | 37,500.00 | 36,500.00 | 36,900.00 | 36,900.00 | -1.34% | 17,320 |
| May 29, 2026 | 39,000.00 | 39,050.00 | 37,100.00 | 37,400.00 | 37,400.00 | -1.84% | 26,701 |
| May 28, 2026 | 38,950.00 | 39,150.00 | 37,700.00 | 38,100.00 | 38,100.00 | -1.93% | 26,787 |
| May 27, 2026 | 39,650.00 | 39,800.00 | 38,450.00 | 38,850.00 | 38,850.00 | -2.02% | 23,916 |
| May 26, 2026 | 40,600.00 | 40,950.00 | 39,450.00 | 39,650.00 | 39,650.00 | -2.10% | 20,555 |
| 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 |