AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea
· Delayed Price · Currency is KRW 25,900
-1,300 (-4.78%)
Mar 9, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,000.00 | 26,250.00 | 25,500.00 | 25,900.00 | 25,900.00 | -4.78% | 103,642 |
| Mar 6, 2026 | 26,300.00 | 27,400.00 | 26,300.00 | 27,200.00 | 27,200.00 | 0.74% | 235,726 |
| Mar 5, 2026 | 27,350.00 | 27,900.00 | 26,550.00 | 27,000.00 | 27,000.00 | 5.88% | 197,786 |
| Mar 4, 2026 | 27,800.00 | 27,800.00 | 25,250.00 | 25,500.00 | 25,500.00 | -10.53% | 258,404 |
| Mar 3, 2026 | 30,850.00 | 30,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | -9.09% | 291,211 |
| Feb 27, 2026 | 32,700.00 | 32,750.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.24% | 169,962 |
| Feb 26, 2026 | 32,600.00 | 33,150.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.46% | 210,102 |
| Feb 25, 2026 | 33,300.00 | 33,300.00 | 32,400.00 | 32,550.00 | 32,550.00 | -2.25% | 196,379 |
| Feb 24, 2026 | 34,100.00 | 34,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | -2.06% | 195,904 |
| Feb 23, 2026 | 34,000.00 | 34,500.00 | 33,550.00 | 34,000.00 | 34,000.00 | 0.59% | 156,006 |
| Feb 20, 2026 | 34,950.00 | 35,150.00 | 33,600.00 | 33,800.00 | 33,800.00 | -3.15% | 115,729 |
| Feb 19, 2026 | 34,700.00 | 35,400.00 | 34,250.00 | 34,900.00 | 34,900.00 | 1.31% | 193,598 |
| Feb 13, 2026 | 34,550.00 | 34,800.00 | 33,450.00 | 34,450.00 | 34,450.00 | 0.29% | 204,271 |
| Feb 12, 2026 | 34,850.00 | 35,200.00 | 34,300.00 | 34,350.00 | 34,350.00 | -1.58% | 203,415 |
| Feb 11, 2026 | 34,950.00 | 35,200.00 | 34,300.00 | 34,900.00 | 34,900.00 | -0.43% | 207,946 |
| Feb 10, 2026 | 34,900.00 | 35,350.00 | 34,300.00 | 35,050.00 | 35,050.00 | 0.29% | 201,930 |
| Feb 9, 2026 | 31,500.00 | 35,950.00 | 31,450.00 | 34,950.00 | 34,950.00 | 14.78% | 1,018,816 |
| Feb 6, 2026 | 30,400.00 | 30,800.00 | 29,700.00 | 30,450.00 | 30,450.00 | -1.77% | 214,956 |
| Feb 5, 2026 | 30,200.00 | 32,050.00 | 29,900.00 | 31,000.00 | 31,000.00 | 2.48% | 467,352 |
| Feb 4, 2026 | 29,750.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 1.17% | 235,938 |
| Feb 3, 2026 | 29,050.00 | 29,900.00 | 28,600.00 | 29,900.00 | 29,900.00 | 4.55% | 240,941 |
| Feb 2, 2026 | 29,000.00 | 29,400.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.35% | 260,854 |
| Jan 30, 2026 | 29,050.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.54% | 175,482 |
| Jan 29, 2026 | 28,550.00 | 29,550.00 | 28,450.00 | 29,150.00 | 29,150.00 | 1.75% | 276,243 |
| Jan 28, 2026 | 28,850.00 | 29,400.00 | 28,000.00 | 28,650.00 | 28,650.00 | -0.69% | 220,051 |
| Jan 27, 2026 | 28,650.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | 0.70% | 132,704 |
| Jan 26, 2026 | 28,700.00 | 29,700.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.35% | 251,797 |
| Jan 23, 2026 | 26,800.00 | 28,900.00 | 26,650.00 | 28,750.00 | 28,750.00 | 8.08% | 368,360 |
| Jan 22, 2026 | 25,550.00 | 26,950.00 | 25,500.00 | 26,600.00 | 26,600.00 | 3.10% | 192,505 |
| Jan 21, 2026 | 25,950.00 | 26,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | -0.77% | 99,315 |
| Jan 20, 2026 | 25,350.00 | 26,350.00 | 25,200.00 | 26,000.00 | 26,000.00 | 2.36% | 127,032 |
| Jan 19, 2026 | 25,750.00 | 25,850.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.74% | 80,545 |
| Jan 16, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.58% | 98,260 |
| Jan 15, 2026 | 26,200.00 | 26,550.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.33% | 101,949 |
| Jan 14, 2026 | 26,300.00 | 26,700.00 | 26,150.00 | 26,350.00 | 26,350.00 | 1.54% | 104,829 |
| Jan 13, 2026 | 27,100.00 | 27,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.19% | 97,500 |
| Jan 12, 2026 | 26,300.00 | 26,350.00 | 25,750.00 | 26,000.00 | 26,000.00 | -0.19% | 111,648 |
| Jan 9, 2026 | 26,000.00 | 26,250.00 | 25,550.00 | 26,050.00 | 26,050.00 | 0.77% | 97,177 |
| Jan 8, 2026 | 25,900.00 | 26,100.00 | 25,250.00 | 25,850.00 | 25,850.00 | -0.77% | 152,272 |
| Jan 7, 2026 | 26,900.00 | 26,950.00 | 25,850.00 | 26,050.00 | 26,050.00 | -3.52% | 173,778 |
| Jan 6, 2026 | 28,350.00 | 28,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | -4.42% | 181,671 |
| Jan 5, 2026 | 29,500.00 | 29,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.59% | 142,108 |
| Jan 2, 2026 | 27,400.00 | 29,100.00 | 27,400.00 | 29,000.00 | 29,000.00 | 8.01% | 195,441 |
| Dec 30, 2025 | 26,850.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.19% | 57,622 |
| Dec 29, 2025 | 26,800.00 | 27,000.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.74% | 64,427 |
| Dec 26, 2025 | 27,550.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 54,695 |
| Dec 24, 2025 | 27,550.00 | 27,850.00 | 27,250.00 | 27,600.00 | 27,600.00 | 1.10% | 54,384 |
| Dec 23, 2025 | 27,650.00 | 27,750.00 | 27,250.00 | 27,300.00 | 27,300.00 | -1.27% | 46,875 |
| Dec 22, 2025 | 28,100.00 | 28,100.00 | 27,600.00 | 27,650.00 | 27,650.00 | -0.72% | 66,925 |
| Dec 19, 2025 | 27,300.00 | 28,000.00 | 27,300.00 | 27,850.00 | 27,850.00 | 2.96% | 161,561 |
| Dec 18, 2025 | 27,350.00 | 27,450.00 | 26,800.00 | 27,050.00 | 27,050.00 | -1.28% | 107,433 |
| Dec 17, 2025 | 27,650.00 | 27,750.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 90,834 |
| Dec 16, 2025 | 27,300.00 | 27,800.00 | 26,850.00 | 27,400.00 | 27,400.00 | 0.74% | 174,808 |
| Dec 15, 2025 | 27,000.00 | 27,700.00 | 26,750.00 | 27,200.00 | 27,200.00 | -0.73% | 81,858 |
| Dec 12, 2025 | 27,200.00 | 27,800.00 | 27,150.00 | 27,400.00 | 27,400.00 | 1.86% | 120,405 |
| Dec 11, 2025 | 27,000.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.75% | 239,149 |
| Dec 10, 2025 | 27,300.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.73% | 167,793 |
| Dec 9, 2025 | 27,450.00 | 27,650.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.08% | 96,058 |
| Dec 8, 2025 | 27,950.00 | 28,100.00 | 27,100.00 | 27,750.00 | 27,750.00 | -0.72% | 137,532 |
| Dec 5, 2025 | 28,200.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.18% | 120,907 |
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 27,750.00 | 28,000.00 | 28,000.00 | -2.10% | 114,487 |
| Dec 3, 2025 | 28,200.00 | 28,750.00 | 28,000.00 | 28,600.00 | 28,600.00 | 1.78% | 129,640 |
| Dec 2, 2025 | 28,450.00 | 28,800.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.88% | 107,560 |
| Dec 1, 2025 | 28,700.00 | 28,950.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.35% | 89,246 |
| Nov 28, 2025 | 28,400.00 | 28,800.00 | 28,275.00 | 28,450.00 | 28,450.00 | - | 75,054 |
| Nov 27, 2025 | 28,600.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | -1.22% | 157,705 |
| Nov 26, 2025 | 29,200.00 | 29,250.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.35% | 124,323 |
| Nov 25, 2025 | 30,050.00 | 30,300.00 | 28,600.00 | 28,700.00 | 28,700.00 | -3.37% | 177,330 |
| Nov 24, 2025 | 30,900.00 | 31,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.46% | 221,539 |
| Nov 21, 2025 | 31,050.00 | 31,150.00 | 30,150.00 | 30,450.00 | 30,450.00 | -1.62% | 204,866 |
| Nov 20, 2025 | 29,300.00 | 31,800.00 | 29,100.00 | 30,950.00 | 30,950.00 | 4.74% | 529,217 |
| Nov 19, 2025 | 27,650.00 | 29,550.00 | 27,500.00 | 29,550.00 | 29,550.00 | 9.65% | 640,909 |
| Nov 18, 2025 | 27,550.00 | 27,950.00 | 26,300.00 | 26,950.00 | 26,950.00 | -2.53% | 150,668 |
| Nov 17, 2025 | 27,850.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 0.91% | 99,186 |
| Nov 14, 2025 | 27,100.00 | 28,150.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.72% | 136,413 |
| Nov 13, 2025 | 27,450.00 | 28,100.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.36% | 158,210 |
| Nov 12, 2025 | 27,450.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 2.21% | 84,883 |
| Nov 11, 2025 | 27,550.00 | 27,900.00 | 26,900.00 | 27,100.00 | 27,100.00 | -2.87% | 159,667 |
| Nov 10, 2025 | 27,500.00 | 28,200.00 | 26,850.00 | 27,900.00 | 27,900.00 | 4.89% | 307,059 |
| Nov 7, 2025 | 25,700.00 | 27,950.00 | 25,200.00 | 26,600.00 | 26,600.00 | 6.40% | 557,707 |
| Nov 6, 2025 | 25,200.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.60% | 85,117 |
| Nov 5, 2025 | 25,750.00 | 25,750.00 | 24,300.00 | 24,850.00 | 24,850.00 | -2.93% | 138,235 |
| Nov 4, 2025 | 25,250.00 | 25,750.00 | 25,250.00 | 25,600.00 | 25,600.00 | 0.59% | 85,973 |
| Nov 3, 2025 | 25,900.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 115,100 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.93% | 88,786 |
| Oct 30, 2025 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1.57% | 159,153 |
| Oct 29, 2025 | 25,950.00 | 25,950.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.97% | 149,491 |
| Oct 28, 2025 | 25,350.00 | 26,000.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.98% | 113,687 |
| Oct 27, 2025 | 25,100.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.20% | 207,503 |
| Oct 24, 2025 | 25,400.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | - | 129,492 |
| Oct 23, 2025 | 25,500.00 | 25,850.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.98% | 110,746 |
| Oct 22, 2025 | 25,050.00 | 25,500.00 | 24,950.00 | 25,450.00 | 25,450.00 | 1.19% | 161,473 |
| Oct 21, 2025 | 25,750.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.95% | 162,216 |
| Oct 20, 2025 | 25,500.00 | 25,800.00 | 25,200.00 | 25,650.00 | 25,650.00 | 0.59% | 103,376 |
| Oct 17, 2025 | 25,850.00 | 26,200.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.30% | 123,298 |
| Oct 16, 2025 | 25,700.00 | 26,400.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1.16% | 101,213 |
| Oct 15, 2025 | 25,800.00 | 26,000.00 | 25,650.00 | 25,800.00 | 25,800.00 | - | 123,674 |
| Oct 14, 2025 | 26,000.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | -1.71% | 124,193 |
| Oct 13, 2025 | 25,450.00 | 26,400.00 | 25,150.00 | 26,250.00 | 26,250.00 | 1.16% | 124,026 |
| Oct 10, 2025 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,950.00 | -2.08% | 161,552 |