Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW · Preferred Stock35,900
-600 (-1.64%)
Jun 16, 2026, 1:45 PM KST
KRX:090435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 36,500.00 | 37,050.00 | 36,350.00 | 36,350.00 | - | -0.41% | 2,751 |
| 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 |
| 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 |