Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW · Preferred Stock45,250
-300 (-0.66%)
Sep 2, 2026, 3:30 PM KST
KRX:090435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 45,450.00 | 46,100.00 | 45,000.00 | 45,250.00 | 45,250.00 | -0.66% | 10,908 |
| Sep 1, 2026 | 46,000.00 | 47,000.00 | 45,250.00 | 45,550.00 | 45,550.00 | -0.87% | 13,347 |
| 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% | 29,228 |
| Aug 27, 2026 | 45,900.00 | 46,350.00 | 44,250.00 | 44,400.00 | 44,400.00 | -2.52% | 14,078 |
| Aug 26, 2026 | 46,700.00 | 46,700.00 | 45,000.00 | 45,550.00 | 45,550.00 | -1.83% | 20,242 |
| Aug 25, 2026 | 45,250.00 | 47,350.00 | 44,950.00 | 46,400.00 | 46,400.00 | 2.54% | 15,550 |
| 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% | 8,699 |
| 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% | 8,812 |
| Aug 14, 2026 | 44,450.00 | 44,900.00 | 44,000.00 | 44,650.00 | 44,650.00 | 0.45% | 8,838 |
| Aug 13, 2026 | 44,150.00 | 45,300.00 | 44,150.00 | 44,450.00 | 44,450.00 | -0.89% | 8,278 |
| Aug 12, 2026 | 45,850.00 | 46,700.00 | 44,550.00 | 44,850.00 | 44,850.00 | -1.86% | 19,810 |
| 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% | 9,136 |
| Aug 7, 2026 | 45,300.00 | 46,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | 0.32% | 14,172 |
| Aug 6, 2026 | 44,750.00 | 46,400.00 | 44,750.00 | 46,350.00 | 46,350.00 | 3.58% | 29,325 |
| 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% | 16,957 |
| 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 |
| Jul 21, 2026 | 38,800.00 | 40,400.00 | 38,250.00 | 39,550.00 | 39,550.00 | 1.93% | 13,967 |
| 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% | 8,723 |
| 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% | 22,117 |
| 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% | 40,565 |
| Jul 1, 2026 | 38,000.00 | 40,600.00 | 37,900.00 | 40,100.00 | 40,100.00 | 5.53% | 34,965 |
| 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% | 28,779 |
| Jun 26, 2026 | 34,500.00 | 34,850.00 | 33,400.00 | 34,200.00 | 34,200.00 | -0.73% | 13,544 |
| 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 |