Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 35,600
+300 (0.85%)
Nov 13, 2026, 3:30 PM KST
KRX:090435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35,250.00 | 35,750.00 | 35,000.00 | 35,600.00 | 35,600.00 | 0.85% | 20,902 |
| Nov 12, 2026 | 35,800.00 | 36,100.00 | 34,850.00 | 35,300.00 | 35,300.00 | -1.26% | 25,317 |
| Nov 11, 2026 | 36,050.00 | 36,400.00 | 35,300.00 | 35,750.00 | 35,750.00 | -0.83% | 18,835 |
| Nov 10, 2026 | 36,100.00 | 36,500.00 | 35,500.00 | 36,050.00 | 36,050.00 | -0.14% | 38,631 |
| Nov 9, 2026 | 36,800.00 | 36,800.00 | 35,700.00 | 36,100.00 | 36,100.00 | -3.09% | 49,533 |
| Nov 6, 2026 | 37,850.00 | 38,400.00 | 35,200.00 | 37,250.00 | 37,250.00 | -2.36% | 53,951 |
| Nov 5, 2026 | 36,950.00 | 38,950.00 | 36,950.00 | 38,150.00 | 38,150.00 | 5.10% | 50,137 |
| Nov 4, 2026 | 37,450.00 | 37,450.00 | 35,250.00 | 36,300.00 | 36,300.00 | -3.07% | 45,872 |
| Nov 3, 2026 | 37,750.00 | 38,150.00 | 37,000.00 | 37,450.00 | 37,450.00 | -1.58% | 16,874 |
| Nov 2, 2026 | 38,900.00 | 38,900.00 | 37,300.00 | 38,050.00 | 38,050.00 | 0.66% | 19,701 |
| Oct 30, 2026 | 36,500.00 | 38,950.00 | 36,500.00 | 37,800.00 | 37,800.00 | 3.28% | 32,422 |
| Oct 29, 2026 | 36,650.00 | 36,950.00 | 35,550.00 | 36,600.00 | 36,600.00 | -0.14% | 20,517 |
| Oct 28, 2026 | 36,250.00 | 37,150.00 | 36,250.00 | 36,650.00 | 36,650.00 | 0.69% | 14,624 |
| Oct 27, 2026 | 36,850.00 | 37,350.00 | 35,850.00 | 36,400.00 | 36,400.00 | -1.22% | 28,700 |
| Oct 26, 2026 | 37,400.00 | 37,850.00 | 36,000.00 | 36,850.00 | 36,850.00 | -2.64% | 40,428 |
| Oct 23, 2026 | 39,500.00 | 39,750.00 | 37,500.00 | 37,850.00 | 37,850.00 | -4.30% | 39,837 |
| Oct 22, 2026 | 39,950.00 | 40,700.00 | 39,550.00 | 39,550.00 | 39,550.00 | -1.25% | 6,618 |
| Oct 21, 2026 | 40,400.00 | 40,700.00 | 39,650.00 | 40,050.00 | 40,050.00 | -0.87% | 12,083 |
| Oct 20, 2026 | 40,400.00 | 42,000.00 | 39,700.00 | 40,400.00 | 40,400.00 | - | 10,042 |
| Oct 19, 2026 | 40,250.00 | 41,000.00 | 39,500.00 | 40,400.00 | 40,400.00 | 0.37% | 18,351 |
| Oct 16, 2026 | 38,650.00 | 40,900.00 | 38,000.00 | 40,250.00 | 40,250.00 | 4.14% | 27,544 |
| Oct 15, 2026 | 38,500.00 | 39,150.00 | 37,450.00 | 38,650.00 | 38,650.00 | -0.13% | 14,031 |
| Oct 14, 2026 | 37,900.00 | 39,350.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2.25% | 33,122 |
| Oct 13, 2026 | 38,200.00 | 38,200.00 | 36,700.00 | 37,850.00 | 37,850.00 | -0.92% | 41,450 |
| Oct 12, 2026 | 38,600.00 | 39,600.00 | 38,100.00 | 38,200.00 | 38,200.00 | -2.30% | 16,951 |
| Oct 8, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 39,100.00 | 39,100.00 | -2.62% | 12,900 |
| Oct 7, 2026 | 39,000.00 | 40,750.00 | 39,000.00 | 40,150.00 | 40,150.00 | 2.69% | 28,285 |
| Oct 6, 2026 | 39,800.00 | 40,400.00 | 38,800.00 | 39,100.00 | 39,100.00 | -2.25% | 22,467 |
| Oct 2, 2026 | 40,950.00 | 40,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | -2.32% | 16,059 |
| Oct 1, 2026 | 41,900.00 | 41,900.00 | 40,950.00 | 40,950.00 | 40,950.00 | -1.68% | 12,872 |
| Sep 30, 2026 | 43,100.00 | 43,450.00 | 41,350.00 | 41,650.00 | 41,650.00 | -3.14% | 23,718 |
| Sep 29, 2026 | 42,800.00 | 43,500.00 | 41,750.00 | 43,000.00 | 43,000.00 | 0.94% | 35,179 |
| Sep 28, 2026 | 42,700.00 | 43,000.00 | 41,800.00 | 42,600.00 | 42,600.00 | -0.12% | 49,165 |
| Sep 23, 2026 | 42,050.00 | 43,000.00 | 41,700.00 | 42,650.00 | 42,650.00 | 1.43% | 34,249 |
| Sep 22, 2026 | 42,750.00 | 42,850.00 | 41,500.00 | 42,050.00 | 42,050.00 | -1.75% | 46,102 |
| Sep 21, 2026 | 42,650.00 | 42,950.00 | 41,550.00 | 42,800.00 | 42,800.00 | 0.35% | 44,843 |
| Sep 18, 2026 | 46,400.00 | 46,400.00 | 40,550.00 | 42,650.00 | 42,650.00 | -4.37% | 258,758 |
| Sep 17, 2026 | 45,100.00 | 45,850.00 | 44,400.00 | 44,600.00 | 44,600.00 | -1.11% | 17,630 |
| Sep 16, 2026 | 45,950.00 | 46,850.00 | 44,850.00 | 45,100.00 | 45,100.00 | -1.53% | 20,515 |
| Sep 15, 2026 | 45,050.00 | 46,800.00 | 44,950.00 | 45,800.00 | 45,800.00 | 1.22% | 26,589 |
| Sep 14, 2026 | 44,850.00 | 45,900.00 | 44,450.00 | 45,250.00 | 45,250.00 | 1.91% | 18,660 |
| Sep 11, 2026 | 43,600.00 | 44,550.00 | 43,250.00 | 44,400.00 | 44,400.00 | 0.91% | 17,496 |
| Sep 10, 2026 | 44,950.00 | 44,950.00 | 43,550.00 | 44,000.00 | 44,000.00 | -2.11% | 10,420 |
| Sep 9, 2026 | 44,500.00 | 44,950.00 | 43,300.00 | 44,950.00 | 44,950.00 | 0.11% | 14,731 |
| Sep 8, 2026 | 45,450.00 | 45,900.00 | 44,650.00 | 44,900.00 | 44,900.00 | - | 7,261 |
| Sep 7, 2026 | 45,600.00 | 46,750.00 | 44,750.00 | 44,900.00 | 44,900.00 | -1.32% | 7,108 |
| Sep 4, 2026 | 45,400.00 | 45,850.00 | 44,500.00 | 45,500.00 | 45,500.00 | 0.44% | 16,472 |
| Sep 3, 2026 | 45,150.00 | 46,900.00 | 44,950.00 | 45,300.00 | 45,300.00 | 0.11% | 25,525 |
| Sep 2, 2026 | 45,450.00 | 46,100.00 | 45,000.00 | 45,250.00 | 45,250.00 | -0.66% | 26,728 |
| Sep 1, 2026 | 46,000.00 | 47,000.00 | 45,250.00 | 45,550.00 | 45,550.00 | -0.87% | 13,518 |