Skip to main content
AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,750
-800 (-2.71%)
Last updated: Apr 29, 2026, 1:25 PM KST

AMOREPACIFIC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630,500.0031,150.0029,500.0029,550.0029,550.00-3.59%140,290
Apr 27, 202630,700.0031,150.0029,550.0030,650.0030,650.001.83%273,178
Apr 24, 202628,100.0030,150.0028,050.0030,100.0030,100.008.66%296,192
Apr 23, 202628,350.0028,350.0027,250.0027,700.0027,700.00-0.54%113,464
Apr 22, 202627,500.0028,100.0027,300.0027,850.0027,850.000.91%101,641
Apr 21, 202627,750.0028,000.0027,500.0027,600.0027,600.00-0.36%54,782
Apr 20, 202628,050.0028,050.0027,650.0027,700.0027,700.00-0.54%39,936
Apr 17, 202628,150.0028,450.0027,850.0027,850.0027,850.00-0.36%91,992
Apr 16, 202628,000.0028,200.0027,750.0027,950.0027,950.000.72%100,458
Apr 15, 202627,600.0027,950.0027,450.0027,750.0027,750.001.65%110,125
Apr 14, 202627,350.0027,450.0027,200.0027,300.0027,300.000.92%52,169
Apr 13, 202627,300.0027,700.0027,050.0027,050.0027,050.00-2.52%77,916
Apr 10, 202627,550.0027,850.0027,100.0027,750.0027,750.001.09%94,364
Apr 9, 202627,650.0028,000.0026,900.0027,450.0027,450.00-0.72%137,949
Apr 8, 202628,250.0028,250.0027,400.0027,650.0027,650.003.75%73,062
Apr 7, 202627,200.0027,700.0026,550.0026,650.0026,650.00-1.84%61,619
Apr 6, 202627,300.0027,600.0026,750.0027,150.0027,150.00-0.37%43,883
Apr 3, 202628,050.0028,350.0027,250.0027,250.0027,250.00-1.45%46,692
Apr 2, 202628,750.0029,450.0027,500.0027,650.0027,650.00-4.49%139,238
Apr 1, 202628,250.0029,150.0028,150.0028,950.0028,950.004.70%102,690
Mar 31, 202628,050.0028,650.0027,550.0027,650.0027,650.00-2.98%126,193
Mar 30, 202628,300.0028,950.0028,000.0028,500.0028,500.00-2.90%96,990
Mar 27, 202627,450.0029,400.0027,300.0029,350.0028,950.005.39%194,360
Mar 26, 202628,600.0028,600.0027,850.0027,850.0027,470.44-1.76%102,100
Mar 25, 202628,400.0028,700.0027,900.0028,350.0027,963.632.16%99,181
Mar 24, 202628,100.0028,150.0027,300.0027,750.0027,371.811.65%114,824
Mar 23, 202627,350.0028,000.0027,150.0027,300.0026,927.94-3.19%118,571
Mar 20, 202627,050.0028,850.0027,050.0028,200.0027,815.674.64%166,883
Mar 19, 202626,900.0027,400.0026,800.0026,950.0026,582.71-2.88%127,015
Mar 18, 202627,500.0028,300.0027,300.0027,750.0027,371.812.59%137,699
Mar 17, 202627,050.0027,450.0026,875.0027,050.0026,681.352.27%76,481
Mar 16, 202626,700.0027,000.0026,250.0026,450.0026,089.52-1.12%99,927
Mar 13, 202626,250.0027,150.0026,100.0026,750.0026,385.43-112,668
Mar 12, 202626,900.0027,250.0026,550.0026,750.0026,385.43-0.74%120,199
Mar 11, 202626,800.0027,950.0026,700.0026,950.0026,582.712.67%171,340
Mar 10, 202627,100.0027,100.0026,000.0026,250.0025,892.251.35%113,383
Mar 9, 202626,000.0026,250.0025,500.0025,900.0025,547.02-4.78%103,642
Mar 6, 202626,300.0027,400.0026,300.0027,200.0026,829.300.74%235,863
Mar 5, 202627,350.0027,900.0026,550.0027,000.0026,632.035.88%197,836
Mar 4, 202627,800.0027,800.0025,250.0025,500.0025,152.47-10.53%258,404
Mar 3, 202630,850.0030,850.0028,450.0028,500.0028,111.58-9.09%291,215
Feb 27, 202632,700.0032,750.0031,350.0031,350.0030,922.74-3.24%169,962
Feb 26, 202632,600.0033,150.0032,100.0032,400.0031,958.43-0.46%210,102
Feb 25, 202633,300.0033,300.0032,400.0032,550.0032,106.39-2.25%196,379
Feb 24, 202634,100.0034,400.0032,950.0033,300.0032,846.17-2.06%195,904
Feb 23, 202634,000.0034,500.0033,550.0034,000.0033,536.630.59%156,006
Feb 20, 202634,950.0035,150.0033,600.0033,800.0033,339.35-3.15%115,729
Feb 19, 202634,700.0035,400.0034,250.0034,900.0034,424.361.31%193,598
Feb 13, 202634,550.0034,800.0033,450.0034,450.0033,980.490.29%204,291
Feb 12, 202634,850.0035,200.0034,300.0034,350.0033,881.86-1.58%203,415
Feb 11, 202634,950.0035,200.0034,300.0034,900.0034,424.36-0.43%207,946
Feb 10, 202634,900.0035,350.0034,300.0035,050.0034,572.320.29%201,930
Feb 9, 202631,500.0035,950.0031,450.0034,950.0034,473.6814.78%1,018,816
Feb 6, 202630,400.0030,800.0029,700.0030,450.0030,035.01-1.77%214,956
Feb 5, 202630,200.0032,050.0029,900.0031,000.0030,577.512.48%467,366
Feb 4, 202629,750.0030,500.0029,700.0030,250.0029,837.731.17%235,938
Feb 3, 202629,050.0029,900.0028,600.0029,900.0029,492.504.55%240,941
Feb 2, 202629,000.0029,400.0028,300.0028,600.0028,210.22-0.35%260,854
Jan 30, 202629,050.0029,450.0028,450.0028,700.0028,308.86-1.54%175,482
Jan 29, 202628,550.0029,550.0028,450.0029,150.0028,752.731.75%276,253
Jan 28, 202628,850.0029,400.0028,000.0028,650.0028,259.54-0.69%220,051
Jan 27, 202628,650.0029,500.0028,400.0028,850.0028,456.810.70%132,704
Jan 26, 202628,700.0029,700.0028,250.0028,650.0028,259.54-0.35%251,797
Jan 23, 202626,800.0028,900.0026,650.0028,750.0028,358.188.08%368,360
Jan 22, 202625,550.0026,950.0025,500.0026,600.0026,237.483.10%192,505
Jan 21, 202625,950.0026,150.0025,400.0025,800.0025,448.38-0.77%99,315
Jan 20, 202625,350.0026,350.0025,200.0026,000.0025,645.662.36%127,032
Jan 19, 202625,750.0025,850.0025,300.0025,400.0025,053.83-1.74%80,545
Jan 16, 202626,150.0026,250.0025,650.0025,850.0025,497.70-0.58%98,260
Jan 15, 202626,200.0026,550.0025,800.0026,000.0025,645.66-1.33%101,949
Jan 14, 202626,300.0026,700.0026,150.0026,350.0025,990.891.54%104,829
Jan 13, 202627,100.0027,100.0025,700.0025,950.0025,596.34-0.19%97,500
Jan 12, 202626,300.0026,350.0025,750.0026,000.0025,645.66-0.19%111,648
Jan 9, 202626,000.0026,250.0025,550.0026,050.0025,694.970.77%97,177
Jan 8, 202625,900.0026,100.0025,250.0025,850.0025,497.70-0.77%152,272
Jan 7, 202626,900.0026,950.0025,850.0026,050.0025,694.97-3.52%173,778
Jan 6, 202628,350.0028,400.0026,850.0027,000.0026,632.03-4.42%181,671
Jan 5, 202629,500.0029,500.0028,100.0028,250.0027,864.99-2.59%142,108
Jan 2, 202627,400.0029,100.0027,400.0029,000.0028,604.778.01%195,441
Dec 30, 202526,850.0027,100.0026,500.0026,850.0026,484.070.19%57,622
Dec 29, 202526,800.0027,000.0026,650.0026,800.0026,434.75-0.74%64,427
Dec 26, 202527,550.0027,700.0027,000.0027,000.0026,632.03-2.17%54,695
Dec 24, 202527,550.0027,850.0027,250.0027,600.0027,223.851.10%54,384
Dec 23, 202527,650.0027,750.0027,250.0027,300.0026,927.94-1.27%46,875
Dec 22, 202528,100.0028,100.0027,600.0027,650.0027,273.17-0.72%66,925
Dec 19, 202527,300.0028,000.0027,300.0027,850.0027,470.442.96%161,561
Dec 18, 202527,350.0027,450.0026,800.0027,050.0026,681.35-1.28%107,433
Dec 17, 202527,650.0027,750.0027,200.0027,400.0027,026.58-90,834
Dec 16, 202527,300.0027,800.0026,850.0027,400.0027,026.580.74%174,808
Dec 15, 202527,000.0027,700.0026,750.0027,200.0026,829.30-0.73%81,858
Dec 12, 202527,200.0027,800.0027,150.0027,400.0027,026.581.86%120,405
Dec 11, 202527,000.0027,500.0026,600.0026,900.0026,533.390.75%239,149
Dec 10, 202527,300.0027,500.0026,650.0026,700.0026,336.12-2.73%167,793
Dec 9, 202527,450.0027,650.0027,300.0027,450.0027,075.89-1.08%96,058
Dec 8, 202527,950.0028,100.0027,100.0027,750.0027,371.81-0.72%137,532
Dec 5, 202528,200.0028,200.0027,600.0027,950.0027,569.08-0.18%120,907
Dec 4, 202528,500.0028,800.0027,750.0028,000.0027,618.40-2.10%114,487
Dec 3, 202528,200.0028,750.0028,000.0028,600.0028,210.221.78%129,640
Dec 2, 202528,450.0028,800.0027,750.0028,100.0027,717.04-0.88%107,560
Dec 1, 202528,700.0028,950.0028,300.0028,350.0027,963.63-0.35%89,246