Skip to main content
AMOREPACIFIC Holdings Corp. (KRX:002795)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,360
-20 (-0.16%)
Last updated: Dec 5, 2025, 12:45 PM KST

AMOREPACIFIC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,400.0012,460.0012,300.0012,430.0012,430.000.40%10,539
Dec 4, 202512,500.0012,500.0012,320.0012,380.0012,380.00-0.88%5,386
Dec 3, 202512,440.0012,540.0012,310.0012,490.0012,490.000.40%8,462
Dec 2, 202512,500.0012,500.0012,200.0012,440.0012,440.00-0.24%8,302
Dec 1, 202512,100.0012,500.0012,100.0012,470.0012,470.002.38%17,342
Nov 28, 202512,080.0012,280.0012,060.0012,180.0012,180.000.83%8,162
Nov 27, 202512,270.0012,340.0012,000.0012,080.0012,080.00-1.23%11,145
Nov 26, 202512,160.0012,300.0012,160.0012,230.0012,230.000.66%11,516
Nov 25, 202512,620.0012,640.0012,150.0012,150.0012,150.00-3.49%22,891
Nov 24, 202513,000.0013,050.0012,590.0012,590.0012,590.00-3.15%14,222
Nov 21, 202513,100.0013,190.0012,330.0013,000.0013,000.00-1.22%23,843
Nov 20, 202512,400.0013,210.0012,270.0013,160.0013,160.006.13%70,596
Nov 19, 202512,000.0012,430.0011,960.0012,400.0012,400.003.51%50,823
Nov 18, 202512,100.0012,210.0011,910.0011,980.0011,980.00-1.64%12,425
Nov 17, 202512,090.0012,330.0011,940.0012,180.0012,180.000.74%15,219
Nov 14, 202512,080.0012,170.0011,920.0012,090.0012,090.00-0.41%37,432
Nov 13, 202512,030.0012,150.0011,920.0012,140.0012,140.001.17%14,291
Nov 12, 202511,720.0012,050.0011,700.0012,000.0012,000.002.48%20,556
Nov 11, 202511,990.0012,020.0011,700.0011,710.0011,710.00-2.34%28,777
Nov 10, 202511,600.0012,010.0011,400.0011,990.0011,990.004.72%28,041
Nov 7, 202511,030.0011,850.0011,030.0011,450.0011,450.005.14%86,550
Nov 6, 202510,850.0010,920.0010,750.0010,890.0010,890.001.02%25,115
Nov 5, 202511,190.0011,190.0010,750.0010,780.0010,780.00-3.23%37,034
Nov 4, 202511,060.0011,190.0011,000.0011,140.0011,140.000.72%24,187
Nov 3, 202510,980.0011,220.0010,980.0011,060.0011,060.001.10%40,620
Oct 31, 202511,180.0011,190.0010,870.0010,940.0010,940.00-2.15%32,516
Oct 30, 202511,100.0011,290.0011,090.0011,180.0011,180.000.99%21,624
Oct 29, 202511,180.0011,180.0010,920.0011,070.0011,070.00-0.98%33,485
Oct 28, 202510,970.0011,200.0010,950.0011,180.0011,180.001.64%15,269
Oct 27, 202510,870.0011,000.0010,850.0011,000.0011,000.001.38%21,899
Oct 24, 202510,820.0010,950.0010,780.0010,850.0010,850.000.46%7,636
Oct 23, 202510,840.0010,950.0010,740.0010,800.0010,800.00-0.46%11,131
Oct 22, 202510,670.0010,880.0010,670.0010,850.0010,850.001.12%10,794
Oct 21, 202510,820.0010,820.0010,690.0010,730.0010,730.00-0.28%11,385
Oct 20, 202510,720.0010,800.0010,580.0010,760.0010,760.000.28%17,981
Oct 17, 202510,840.0010,880.0010,690.0010,730.0010,730.00-1.01%25,849
Oct 16, 202510,870.0010,900.0010,780.0010,840.0010,840.00-0.28%27,212
Oct 15, 202510,890.0010,890.0010,750.0010,870.0010,870.000.28%16,962
Oct 14, 202510,990.0010,990.0010,770.0010,840.0010,840.00-1.36%18,906
Oct 13, 202511,000.0011,070.0010,870.0010,990.0010,990.00-0.90%5,971
Oct 10, 202511,370.0011,370.0011,010.0011,090.0011,090.00-2.29%18,978
Oct 2, 202511,020.0011,350.0010,930.0011,350.0011,350.002.99%11,179
Oct 1, 202511,130.0011,130.0010,980.0011,020.0011,020.00-0.99%5,509
Sep 30, 202511,120.0011,170.0011,010.0011,130.0011,130.000.09%5,283
Sep 29, 202510,880.0011,120.0010,830.0011,120.0011,120.002.30%17,939
Sep 26, 202510,840.0010,890.0010,770.0010,870.0010,870.00-1.09%8,007
Sep 25, 202511,090.0011,090.0010,850.0010,990.0010,990.00-0.90%9,131
Sep 24, 202511,080.0011,150.0011,010.0011,090.0011,090.000.09%4,375
Sep 23, 202511,430.0011,430.0011,020.0011,080.0011,080.00-2.64%18,164
Sep 22, 202511,340.0011,410.0011,320.0011,380.0011,380.000.53%5,903
Sep 19, 202511,280.0011,320.0011,120.0011,320.0011,320.000.44%9,123
Sep 18, 202511,240.0011,400.0011,220.0011,270.0011,270.000.27%11,829
Sep 17, 202511,340.0011,450.0011,180.0011,240.0011,240.00-0.97%11,877
Sep 16, 202511,400.0011,400.0011,280.0011,350.0011,350.00-0.53%4,885
Sep 15, 202511,320.0011,420.0011,230.0011,410.0011,410.000.80%9,906
Sep 12, 202511,210.0011,320.0011,200.0011,320.0011,320.001.16%12,202
Sep 11, 202511,270.0011,280.0011,120.0011,190.0011,190.00-0.71%10,553
Sep 10, 202511,210.0011,380.0011,210.0011,270.0011,270.000.18%13,376
Sep 9, 202511,250.0011,270.0011,190.0011,250.0011,250.000.18%7,896
Sep 8, 202511,040.0011,350.0011,010.0011,230.0011,230.001.54%15,432
Sep 5, 202511,060.0011,060.0010,950.0011,060.0011,060.00-3,604
Sep 4, 202510,900.0011,060.0010,860.0011,060.0011,060.001.84%3,374
Sep 3, 202511,050.0011,050.0010,860.0010,860.0010,860.00-1.72%6,203
Sep 2, 202511,050.0011,050.0010,980.0011,050.0011,050.00-5,310
Sep 1, 202511,140.0011,140.0010,920.0011,050.0011,050.00-0.81%3,910
Aug 29, 202511,100.0011,200.0011,050.0011,140.0011,140.000.36%7,628
Aug 28, 202510,880.0011,130.0010,880.0011,100.0011,100.001.28%5,764
Aug 27, 202511,060.0011,060.0010,930.0010,960.0010,960.00-0.54%4,588
Aug 26, 202510,970.0011,060.0010,940.0011,020.0011,020.00-1.17%6,109
Aug 25, 202511,080.0011,200.0011,060.0011,150.0011,150.000.63%3,222
Aug 22, 202511,180.0011,230.0011,040.0011,080.0011,080.00-0.89%3,726
Aug 21, 202510,990.0011,200.0010,980.0011,180.0011,180.001.64%4,283
Aug 20, 202510,960.0011,160.0010,780.0011,000.0011,000.00-1.52%12,849
Aug 19, 202510,990.0011,190.0010,800.0011,170.0011,170.001.64%17,954
Aug 18, 202511,320.0011,330.0010,880.0010,990.0010,990.00-2.92%18,034
Aug 14, 202511,240.0011,360.0011,180.0011,320.0011,320.001.16%17,977
Aug 13, 202511,410.0011,410.0011,120.0011,190.0011,190.00-1.32%23,091
Aug 12, 202511,400.0011,420.0011,250.0011,340.0011,340.000.62%15,366
Aug 11, 202511,560.0011,560.0011,220.0011,270.0011,270.00-3.43%30,198
Aug 8, 202511,770.0011,850.0011,610.0011,670.0011,670.00-0.77%21,524
Aug 7, 202512,050.0012,080.0011,740.0011,760.0011,760.00-2.00%23,379
Aug 6, 202511,660.0012,000.0011,660.0012,000.0012,000.001.95%15,507
Aug 5, 202511,720.0011,870.0011,580.0011,770.0011,770.000.60%12,085
Aug 4, 202511,540.0011,760.0011,400.0011,700.0011,700.001.74%10,593
Aug 1, 202512,030.0012,030.0011,250.0011,500.0011,500.00-4.49%32,096
Jul 31, 202512,190.0012,300.0011,920.0012,040.0012,040.000.84%20,294
Jul 30, 202511,900.0012,700.0011,860.0011,940.0011,940.000.25%15,735
Jul 29, 202512,000.0012,070.0011,800.0011,910.0011,910.000.08%16,001
Jul 28, 202512,540.0012,540.0011,850.0011,900.0011,900.00-4.49%26,061
Jul 25, 202512,520.0012,630.0012,400.0012,460.0012,460.00-0.64%14,264
Jul 24, 202513,030.0013,300.0012,510.0012,540.0012,540.00-4.13%33,655
Jul 23, 202513,190.0013,210.0012,620.0013,080.0013,080.00-0.61%19,822
Jul 22, 202513,190.0013,190.0012,840.0013,160.0013,160.00-0.23%24,406
Jul 21, 202513,270.0013,380.0012,760.0013,190.0013,190.00-0.45%15,830
Jul 18, 202513,500.0013,500.0012,990.0013,250.0013,250.00-1.85%34,168
Jul 17, 202513,630.0013,660.0013,300.0013,500.0013,500.00-0.52%15,167
Jul 16, 202513,920.0013,960.0013,090.0013,570.0013,570.00-2.51%40,061
Jul 15, 202513,780.0013,930.0013,620.0013,920.0013,920.001.98%31,298
Jul 14, 202513,790.0013,790.0013,300.0013,650.0013,650.002.94%36,819
Jul 11, 202513,230.0013,320.0013,130.0013,260.0013,260.000.38%24,518