Amorepacific Corporation (KRX:090435)
South Korea · Delayed Price · Currency is KRW · Preferred Stock48,550
-650 (-1.32%)
Apr 30, 2026, 3:30 PM KST
KRX:090435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 49,400.00 | 49,400.00 | 47,550.00 | 48,550.00 | 48,550.00 | -1.32% | 31,600 |
| 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% | 18,936 |
| Apr 27, 2026 | 50,800.00 | 52,400.00 | 49,750.00 | 51,800.00 | 51,800.00 | 2.37% | 27,384 |
| Apr 24, 2026 | 47,000.00 | 50,600.00 | 47,000.00 | 50,600.00 | 50,600.00 | 7.66% | 25,740 |
| 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 |
| Apr 1, 2026 | 46,800.00 | 47,150.00 | 46,000.00 | 46,650.00 | 46,650.00 | 2.19% | 7,844 |
| Mar 31, 2026 | 46,500.00 | 46,550.00 | 45,150.00 | 45,650.00 | 45,650.00 | -2.46% | 17,681 |
| Mar 30, 2026 | 48,300.00 | 48,300.00 | 46,000.00 | 46,800.00 | 46,800.00 | -4.20% | 29,783 |
| Mar 27, 2026 | 47,250.00 | 49,950.00 | 46,800.00 | 48,850.00 | 47,605.00 | 2.41% | 27,347 |
| Mar 26, 2026 | 48,250.00 | 48,500.00 | 47,700.00 | 47,700.00 | 46,484.31 | -1.04% | 7,001 |
| Mar 25, 2026 | 47,100.00 | 48,600.00 | 47,100.00 | 48,200.00 | 46,971.57 | 3.21% | 13,672 |
| Mar 24, 2026 | 48,050.00 | 48,050.00 | 46,400.00 | 46,700.00 | 45,509.80 | -0.64% | 9,572 |
| Mar 23, 2026 | 48,800.00 | 48,800.00 | 46,550.00 | 47,000.00 | 45,802.15 | -4.08% | 14,995 |
| Mar 20, 2026 | 47,300.00 | 49,450.00 | 47,050.00 | 49,000.00 | 47,751.18 | 4.70% | 19,726 |
| Mar 19, 2026 | 47,400.00 | 47,400.00 | 46,350.00 | 46,800.00 | 45,607.25 | -1.58% | 9,441 |
| Mar 18, 2026 | 48,400.00 | 49,250.00 | 47,100.00 | 47,550.00 | 46,338.13 | -1.45% | 17,738 |
| Mar 17, 2026 | 47,350.00 | 48,300.00 | 47,150.00 | 48,250.00 | 47,020.29 | 2.12% | 20,785 |
| Mar 16, 2026 | 47,700.00 | 48,500.00 | 47,000.00 | 47,250.00 | 46,045.78 | -1.36% | 7,513 |
| Mar 13, 2026 | 46,000.00 | 48,600.00 | 46,000.00 | 47,900.00 | 46,679.21 | 1.48% | 18,168 |
| Mar 12, 2026 | 45,900.00 | 47,500.00 | 45,150.00 | 47,200.00 | 45,997.05 | 3.40% | 16,827 |
| Mar 11, 2026 | 45,500.00 | 47,250.00 | 45,350.00 | 45,650.00 | 44,486.56 | 0.44% | 21,617 |
| Mar 10, 2026 | 45,500.00 | 45,850.00 | 44,450.00 | 45,450.00 | 44,291.65 | 2.02% | 30,640 |
| Mar 9, 2026 | 46,700.00 | 46,700.00 | 43,200.00 | 44,550.00 | 43,414.59 | -5.31% | 44,168 |
| Mar 6, 2026 | 46,050.00 | 47,650.00 | 45,550.00 | 47,050.00 | 45,850.88 | 2.17% | 16,877 |
| Mar 5, 2026 | 45,500.00 | 47,800.00 | 45,300.00 | 46,050.00 | 44,876.36 | 5.74% | 46,412 |
| Mar 4, 2026 | 46,000.00 | 48,550.00 | 42,500.00 | 43,550.00 | 42,440.08 | -10.48% | 49,607 |
| Mar 3, 2026 | 51,400.00 | 51,600.00 | 48,650.00 | 48,650.00 | 47,410.10 | -6.08% | 41,656 |
| Feb 27, 2026 | 52,600.00 | 53,400.00 | 51,600.00 | 51,800.00 | 50,479.82 | -1.52% | 28,295 |
| Feb 26, 2026 | 53,600.00 | 53,900.00 | 52,400.00 | 52,600.00 | 51,259.43 | -1.87% | 19,345 |
| Feb 25, 2026 | 53,600.00 | 53,900.00 | 52,500.00 | 53,600.00 | 52,233.94 | - | 18,022 |
| Feb 24, 2026 | 53,900.00 | 54,700.00 | 52,500.00 | 53,600.00 | 52,233.94 | -0.56% | 16,065 |
| Feb 23, 2026 | 54,600.00 | 55,000.00 | 53,900.00 | 53,900.00 | 52,526.29 | -1.10% | 13,453 |
| Feb 20, 2026 | 55,800.00 | 56,200.00 | 54,200.00 | 54,500.00 | 53,111.00 | -2.50% | 18,473 |
| Feb 19, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,900.00 | 54,475.32 | 2.57% | 53,707 |