AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea
· Delayed Price · Currency is KRW 11,980
-520 (-4.16%)
Mar 9, 2026, 3:30 PM KST
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,380.00 | 12,500.00 | 12,240.00 | 12,500.00 | 12,500.00 | 0.97% | 11,557 |
| Mar 5, 2026 | 12,340.00 | 12,580.00 | 12,240.00 | 12,380.00 | 12,380.00 | 4.47% | 15,665 |
| Mar 4, 2026 | 12,260.00 | 12,740.00 | 11,830.00 | 11,850.00 | 11,850.00 | -8.14% | 33,144 |
| Mar 3, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.79% | 56,916 |
| Feb 27, 2026 | 13,400.00 | 13,450.00 | 13,130.00 | 13,270.00 | 13,270.00 | -0.97% | 37,582 |
| Feb 26, 2026 | 13,300.00 | 13,620.00 | 13,280.00 | 13,400.00 | 13,400.00 | -1.83% | 18,826 |
| Feb 25, 2026 | 13,630.00 | 13,650.00 | 13,370.00 | 13,650.00 | 13,650.00 | 0.37% | 25,175 |
| Feb 24, 2026 | 13,620.00 | 13,810.00 | 13,450.00 | 13,600.00 | 13,600.00 | -0.07% | 28,516 |
| Feb 23, 2026 | 13,410.00 | 13,680.00 | 13,410.00 | 13,610.00 | 13,610.00 | 1.49% | 24,369 |
| Feb 20, 2026 | 13,500.00 | 13,630.00 | 13,230.00 | 13,410.00 | 13,410.00 | -0.67% | 12,718 |
| Feb 19, 2026 | 13,450.00 | 13,700.00 | 13,360.00 | 13,500.00 | 13,500.00 | 1.35% | 45,611 |
| Feb 13, 2026 | 13,000.00 | 13,400.00 | 12,940.00 | 13,320.00 | 13,320.00 | 2.62% | 23,373 |
| Feb 12, 2026 | 12,950.00 | 13,140.00 | 12,880.00 | 12,980.00 | 12,980.00 | 0.23% | 14,209 |
| Feb 11, 2026 | 12,850.00 | 13,410.00 | 12,820.00 | 12,950.00 | 12,950.00 | 1.01% | 39,351 |
| Feb 10, 2026 | 12,770.00 | 12,860.00 | 12,650.00 | 12,820.00 | 12,820.00 | 0.39% | 28,928 |
| Feb 9, 2026 | 12,250.00 | 13,040.00 | 12,250.00 | 12,770.00 | 12,770.00 | 5.02% | 145,679 |
| Feb 6, 2026 | 12,350.00 | 12,350.00 | 12,030.00 | 12,160.00 | 12,160.00 | -1.78% | 24,140 |
| Feb 5, 2026 | 12,350.00 | 12,610.00 | 12,340.00 | 12,380.00 | 12,380.00 | 0.24% | 23,129 |
| Feb 4, 2026 | 12,220.00 | 12,390.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.73% | 10,305 |
| Feb 3, 2026 | 12,160.00 | 12,320.00 | 12,120.00 | 12,260.00 | 12,260.00 | 1.24% | 16,255 |
| Feb 2, 2026 | 12,150.00 | 12,230.00 | 11,940.00 | 12,110.00 | 12,110.00 | -0.49% | 13,814 |
| Jan 30, 2026 | 12,200.00 | 12,300.00 | 12,130.00 | 12,170.00 | 12,170.00 | -0.25% | 10,883 |
| Jan 29, 2026 | 12,120.00 | 12,320.00 | 11,530.00 | 12,200.00 | 12,200.00 | 0.66% | 17,997 |
| Jan 28, 2026 | 12,310.00 | 12,320.00 | 11,820.00 | 12,120.00 | 12,120.00 | -1.54% | 24,330 |
| Jan 27, 2026 | 12,380.00 | 12,440.00 | 12,270.00 | 12,310.00 | 12,310.00 | - | 17,586 |
| Jan 26, 2026 | 12,290.00 | 12,370.00 | 12,230.00 | 12,310.00 | 12,310.00 | 0.16% | 6,896 |
| Jan 23, 2026 | 12,140.00 | 12,350.00 | 12,060.00 | 12,290.00 | 12,290.00 | 1.74% | 27,912 |
| Jan 22, 2026 | 11,680.00 | 12,140.00 | 11,580.00 | 12,080.00 | 12,080.00 | 2.72% | 31,835 |
| Jan 21, 2026 | 11,820.00 | 11,950.00 | 11,700.00 | 11,760.00 | 11,760.00 | -1.92% | 16,922 |
| Jan 20, 2026 | 11,560.00 | 12,020.00 | 11,560.00 | 11,990.00 | 11,990.00 | 2.65% | 7,681 |
| Jan 19, 2026 | 11,700.00 | 11,710.00 | 11,580.00 | 11,680.00 | 11,680.00 | -0.26% | 5,837 |
| Jan 16, 2026 | 11,610.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,710.00 | 0.86% | 7,131 |
| Jan 15, 2026 | 11,790.00 | 11,800.00 | 11,560.00 | 11,610.00 | 11,610.00 | -1.02% | 11,677 |
| Jan 14, 2026 | 11,530.00 | 11,730.00 | 11,500.00 | 11,730.00 | 11,730.00 | 2.18% | 5,350 |
| Jan 13, 2026 | 11,580.00 | 11,630.00 | 11,450.00 | 11,480.00 | 11,480.00 | -0.86% | 9,038 |
| Jan 12, 2026 | 11,630.00 | 11,630.00 | 11,410.00 | 11,580.00 | 11,580.00 | -0.09% | 11,620 |
| Jan 9, 2026 | 11,760.00 | 11,760.00 | 11,540.00 | 11,590.00 | 11,590.00 | -0.09% | 5,506 |
| Jan 8, 2026 | 11,870.00 | 11,870.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.03% | 13,291 |
| Jan 7, 2026 | 12,070.00 | 12,070.00 | 11,770.00 | 11,840.00 | 11,840.00 | -1.91% | 18,502 |
| Jan 6, 2026 | 12,390.00 | 12,500.00 | 12,050.00 | 12,070.00 | 12,070.00 | -2.27% | 15,228 |
| Jan 5, 2026 | 12,500.00 | 12,500.00 | 12,210.00 | 12,350.00 | 12,350.00 | -0.32% | 19,823 |
| Jan 2, 2026 | 11,990.00 | 12,410.00 | 11,990.00 | 12,390.00 | 12,390.00 | 3.34% | 43,213 |
| Dec 30, 2025 | 12,020.00 | 12,050.00 | 11,840.00 | 11,990.00 | 11,990.00 | - | 4,860 |
| Dec 29, 2025 | 12,180.00 | 12,180.00 | 11,960.00 | 11,990.00 | 11,990.00 | -0.42% | 899 |
| Dec 26, 2025 | 12,050.00 | 12,060.00 | 11,940.00 | 12,040.00 | 12,040.00 | -0.08% | 7,469 |
| Dec 24, 2025 | 11,930.00 | 12,180.00 | 11,930.00 | 12,050.00 | 12,050.00 | 0.67% | 6,052 |
| Dec 23, 2025 | 12,120.00 | 12,120.00 | 11,960.00 | 11,970.00 | 11,970.00 | -0.50% | 2,599 |
| Dec 22, 2025 | 12,070.00 | 12,110.00 | 11,940.00 | 12,030.00 | 12,030.00 | - | 8,218 |
| Dec 19, 2025 | 11,960.00 | 12,030.00 | 11,870.00 | 12,030.00 | 12,030.00 | 0.84% | 11,523 |
| Dec 18, 2025 | 12,010.00 | 12,010.00 | 11,880.00 | 11,930.00 | 11,930.00 | -0.75% | 10,358 |
| Dec 17, 2025 | 12,010.00 | 12,080.00 | 11,940.00 | 12,020.00 | 12,020.00 | 0.08% | 11,822 |
| Dec 16, 2025 | 12,030.00 | 12,030.00 | 11,900.00 | 12,010.00 | 12,010.00 | -0.17% | 11,793 |
| Dec 15, 2025 | 11,900.00 | 12,070.00 | 11,900.00 | 12,030.00 | 12,030.00 | -0.17% | 7,464 |
| Dec 12, 2025 | 12,050.00 | 12,160.00 | 12,040.00 | 12,050.00 | 12,050.00 | - | 12,286 |
| Dec 11, 2025 | 12,060.00 | 12,220.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.17% | 10,750 |
| Dec 10, 2025 | 12,170.00 | 12,170.00 | 12,010.00 | 12,030.00 | 12,030.00 | -1.15% | 12,186 |
| Dec 9, 2025 | 12,290.00 | 12,320.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.73% | 10,905 |
| Dec 8, 2025 | 12,430.00 | 12,460.00 | 12,200.00 | 12,260.00 | 12,260.00 | -1.37% | 4,786 |
| Dec 5, 2025 | 12,400.00 | 12,460.00 | 12,300.00 | 12,430.00 | 12,430.00 | 0.40% | 10,539 |
| Dec 4, 2025 | 12,500.00 | 12,500.00 | 12,320.00 | 12,380.00 | 12,380.00 | -0.88% | 5,386 |
| Dec 3, 2025 | 12,440.00 | 12,540.00 | 12,310.00 | 12,490.00 | 12,490.00 | 0.40% | 8,462 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,440.00 | 12,440.00 | -0.24% | 8,302 |
| Dec 1, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,470.00 | 12,470.00 | 2.38% | 17,342 |
| Nov 28, 2025 | 12,080.00 | 12,280.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.83% | 8,162 |
| Nov 27, 2025 | 12,270.00 | 12,340.00 | 12,000.00 | 12,080.00 | 12,080.00 | -1.23% | 11,145 |
| Nov 26, 2025 | 12,160.00 | 12,300.00 | 12,160.00 | 12,230.00 | 12,230.00 | 0.66% | 11,516 |
| Nov 25, 2025 | 12,620.00 | 12,640.00 | 12,150.00 | 12,150.00 | 12,150.00 | -3.49% | 22,891 |
| Nov 24, 2025 | 13,000.00 | 13,050.00 | 12,590.00 | 12,590.00 | 12,590.00 | -3.15% | 14,222 |
| Nov 21, 2025 | 13,100.00 | 13,190.00 | 12,330.00 | 13,000.00 | 13,000.00 | -1.22% | 23,843 |
| Nov 20, 2025 | 12,400.00 | 13,210.00 | 12,270.00 | 13,160.00 | 13,160.00 | 6.13% | 70,596 |
| Nov 19, 2025 | 12,000.00 | 12,430.00 | 11,960.00 | 12,400.00 | 12,400.00 | 3.51% | 50,823 |
| Nov 18, 2025 | 12,100.00 | 12,210.00 | 11,910.00 | 11,980.00 | 11,980.00 | -1.64% | 12,425 |
| Nov 17, 2025 | 12,090.00 | 12,330.00 | 11,940.00 | 12,180.00 | 12,180.00 | 0.74% | 15,219 |
| Nov 14, 2025 | 12,080.00 | 12,170.00 | 11,920.00 | 12,090.00 | 12,090.00 | -0.41% | 37,432 |
| Nov 13, 2025 | 12,030.00 | 12,150.00 | 11,920.00 | 12,140.00 | 12,140.00 | 1.17% | 14,291 |
| Nov 12, 2025 | 11,720.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.48% | 20,556 |
| Nov 11, 2025 | 11,990.00 | 12,020.00 | 11,700.00 | 11,710.00 | 11,710.00 | -2.34% | 28,777 |
| Nov 10, 2025 | 11,600.00 | 12,010.00 | 11,400.00 | 11,990.00 | 11,990.00 | 4.72% | 28,041 |
| Nov 7, 2025 | 11,030.00 | 11,850.00 | 11,030.00 | 11,450.00 | 11,450.00 | 5.14% | 86,550 |
| Nov 6, 2025 | 10,850.00 | 10,920.00 | 10,750.00 | 10,890.00 | 10,890.00 | 1.02% | 25,115 |
| Nov 5, 2025 | 11,190.00 | 11,190.00 | 10,750.00 | 10,780.00 | 10,780.00 | -3.23% | 37,034 |
| Nov 4, 2025 | 11,060.00 | 11,190.00 | 11,000.00 | 11,140.00 | 11,140.00 | 0.72% | 24,187 |
| Nov 3, 2025 | 10,980.00 | 11,220.00 | 10,980.00 | 11,060.00 | 11,060.00 | 1.10% | 40,620 |
| Oct 31, 2025 | 11,180.00 | 11,190.00 | 10,870.00 | 10,940.00 | 10,940.00 | -2.15% | 32,516 |
| Oct 30, 2025 | 11,100.00 | 11,290.00 | 11,090.00 | 11,180.00 | 11,180.00 | 0.99% | 21,624 |
| Oct 29, 2025 | 11,180.00 | 11,180.00 | 10,920.00 | 11,070.00 | 11,070.00 | -0.98% | 33,485 |
| Oct 28, 2025 | 10,970.00 | 11,200.00 | 10,950.00 | 11,180.00 | 11,180.00 | 1.64% | 15,269 |
| Oct 27, 2025 | 10,870.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.38% | 21,899 |
| Oct 24, 2025 | 10,820.00 | 10,950.00 | 10,780.00 | 10,850.00 | 10,850.00 | 0.46% | 7,636 |
| Oct 23, 2025 | 10,840.00 | 10,950.00 | 10,740.00 | 10,800.00 | 10,800.00 | -0.46% | 11,131 |
| Oct 22, 2025 | 10,670.00 | 10,880.00 | 10,670.00 | 10,850.00 | 10,850.00 | 1.12% | 10,794 |
| Oct 21, 2025 | 10,820.00 | 10,820.00 | 10,690.00 | 10,730.00 | 10,730.00 | -0.28% | 11,385 |
| Oct 20, 2025 | 10,720.00 | 10,800.00 | 10,580.00 | 10,760.00 | 10,760.00 | 0.28% | 17,981 |
| Oct 17, 2025 | 10,840.00 | 10,880.00 | 10,690.00 | 10,730.00 | 10,730.00 | -1.01% | 25,849 |
| Oct 16, 2025 | 10,870.00 | 10,900.00 | 10,780.00 | 10,840.00 | 10,840.00 | -0.28% | 27,212 |
| Oct 15, 2025 | 10,890.00 | 10,890.00 | 10,750.00 | 10,870.00 | 10,870.00 | 0.28% | 16,962 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,840.00 | -1.36% | 18,906 |
| Oct 13, 2025 | 11,000.00 | 11,070.00 | 10,870.00 | 10,990.00 | 10,990.00 | -0.90% | 5,971 |
| Oct 10, 2025 | 11,370.00 | 11,370.00 | 11,010.00 | 11,090.00 | 11,090.00 | -2.29% | 18,978 |
| Oct 2, 2025 | 11,020.00 | 11,350.00 | 10,930.00 | 11,350.00 | 11,350.00 | 2.99% | 11,179 |