Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW 40,000
-950 (-2.32%)
Oct 2, 2026, 3:30 PM KST
KRX:090435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40,950.00 | 40,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | -2.32% | 15,947 |
| 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 |
| Aug 31, 2026 | 46,700.00 | 47,300.00 | 45,950.00 | 45,950.00 | 45,950.00 | -1.82% | 13,087 |
| Aug 28, 2026 | 44,500.00 | 47,150.00 | 44,500.00 | 46,800.00 | 46,800.00 | 5.41% | 29,239 |
| Aug 27, 2026 | 45,900.00 | 46,350.00 | 44,250.00 | 44,400.00 | 44,400.00 | -2.52% | 14,085 |
| Aug 26, 2026 | 46,700.00 | 46,700.00 | 45,000.00 | 45,550.00 | 45,550.00 | -1.83% | 20,249 |
| Aug 25, 2026 | 45,250.00 | 47,350.00 | 44,950.00 | 46,400.00 | 46,400.00 | 2.54% | 15,558 |
| Aug 24, 2026 | 44,300.00 | 45,250.00 | 44,250.00 | 45,250.00 | 45,250.00 | 1.34% | 8,065 |
| Aug 21, 2026 | 44,450.00 | 45,000.00 | 43,900.00 | 44,650.00 | 44,650.00 | 0.22% | 15,063 |
| Aug 20, 2026 | 43,600.00 | 44,900.00 | 43,600.00 | 44,550.00 | 44,550.00 | 2.18% | 8,715 |
| Aug 19, 2026 | 43,900.00 | 44,650.00 | 43,200.00 | 43,600.00 | 43,600.00 | -0.68% | 10,514 |
| Aug 18, 2026 | 44,650.00 | 44,650.00 | 43,600.00 | 43,900.00 | 43,900.00 | -1.68% | 8,816 |
| Aug 14, 2026 | 44,450.00 | 44,900.00 | 44,000.00 | 44,650.00 | 44,650.00 | 0.45% | 8,855 |
| Aug 13, 2026 | 44,150.00 | 45,300.00 | 44,150.00 | 44,450.00 | 44,450.00 | -0.89% | 8,279 |
| Aug 12, 2026 | 45,850.00 | 46,700.00 | 44,550.00 | 44,850.00 | 44,850.00 | -1.86% | 19,811 |
| Aug 11, 2026 | 44,900.00 | 46,650.00 | 44,900.00 | 45,700.00 | 45,700.00 | 1.33% | 10,860 |
| Aug 10, 2026 | 46,500.00 | 46,500.00 | 44,950.00 | 45,100.00 | 45,100.00 | -3.01% | 9,160 |
| Aug 7, 2026 | 45,300.00 | 46,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | 0.32% | 14,183 |
| Aug 6, 2026 | 44,750.00 | 46,400.00 | 44,750.00 | 46,350.00 | 46,350.00 | 3.58% | 29,602 |
| Aug 5, 2026 | 44,800.00 | 45,400.00 | 44,400.00 | 44,750.00 | 44,750.00 | -0.11% | 8,910 |
| Aug 4, 2026 | 43,500.00 | 45,300.00 | 43,500.00 | 44,800.00 | 44,800.00 | 1.93% | 16,959 |
| Aug 3, 2026 | 43,550.00 | 45,000.00 | 43,050.00 | 43,950.00 | 43,950.00 | 0.46% | 10,388 |
| Jul 31, 2026 | 43,350.00 | 43,800.00 | 40,600.00 | 43,750.00 | 43,750.00 | 0.92% | 17,138 |
| Jul 30, 2026 | 40,300.00 | 43,400.00 | 40,300.00 | 43,350.00 | 43,350.00 | 4.33% | 26,110 |
| Jul 29, 2026 | 40,200.00 | 43,450.00 | 40,200.00 | 41,550.00 | 41,550.00 | 3.62% | 46,325 |
| Jul 28, 2026 | 42,000.00 | 42,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | -5.87% | 14,159 |
| Jul 27, 2026 | 41,000.00 | 43,450.00 | 40,950.00 | 42,600.00 | 42,600.00 | 5.06% | 20,835 |
| 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% | 57,163 |