Amorepacific Corporation (KRX:090430)
South Korea
· Delayed Price · Currency is KRW 139,700
-6,500 (-4.45%)
Apr 29, 2026, 2:30 PM KST
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148,400.00 | 155,600.00 | 145,800.00 | 146,200.00 | 146,200.00 | -3.05% | 497,376 |
| Apr 27, 2026 | 145,900.00 | 153,700.00 | 142,600.00 | 150,800.00 | 150,800.00 | 4.79% | 516,517 |
| Apr 24, 2026 | 132,500.00 | 144,500.00 | 132,500.00 | 143,900.00 | 143,900.00 | 8.85% | 669,397 |
| Apr 23, 2026 | 133,400.00 | 135,500.00 | 130,700.00 | 132,200.00 | 132,200.00 | 0.76% | 307,290 |
| Apr 22, 2026 | 130,200.00 | 131,800.00 | 129,700.00 | 131,200.00 | 131,200.00 | 0.46% | 232,274 |
| Apr 21, 2026 | 131,500.00 | 132,000.00 | 129,400.00 | 130,600.00 | 130,600.00 | -0.08% | 212,744 |
| Apr 20, 2026 | 133,000.00 | 133,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | -1.43% | 130,588 |
| Apr 17, 2026 | 134,200.00 | 134,900.00 | 131,400.00 | 132,600.00 | 132,600.00 | -0.45% | 149,874 |
| Apr 16, 2026 | 131,700.00 | 134,100.00 | 131,400.00 | 133,200.00 | 133,200.00 | 2.07% | 240,471 |
| Apr 15, 2026 | 130,600.00 | 131,000.00 | 129,500.00 | 130,500.00 | 130,500.00 | 1.01% | 254,727 |
| Apr 14, 2026 | 131,500.00 | 132,200.00 | 128,700.00 | 129,200.00 | 129,200.00 | -1.07% | 243,994 |
| Apr 13, 2026 | 129,900.00 | 132,500.00 | 129,500.00 | 130,600.00 | 130,600.00 | -0.99% | 120,702 |
| Apr 10, 2026 | 130,500.00 | 132,400.00 | 129,100.00 | 131,900.00 | 131,900.00 | 2.17% | 138,991 |
| Apr 9, 2026 | 131,500.00 | 133,800.00 | 128,500.00 | 129,100.00 | 129,100.00 | -0.92% | 248,568 |
| Apr 8, 2026 | 132,400.00 | 134,800.00 | 129,100.00 | 130,300.00 | 130,300.00 | 2.04% | 190,412 |
| Apr 7, 2026 | 131,400.00 | 132,700.00 | 127,100.00 | 127,700.00 | 127,700.00 | -2.67% | 172,483 |
| Apr 6, 2026 | 132,600.00 | 134,100.00 | 129,800.00 | 131,200.00 | 131,200.00 | -0.23% | 122,029 |
| Apr 3, 2026 | 135,700.00 | 137,300.00 | 131,400.00 | 131,500.00 | 131,500.00 | -2.08% | 116,724 |
| Apr 2, 2026 | 142,200.00 | 144,000.00 | 132,800.00 | 134,300.00 | 134,300.00 | -5.82% | 195,620 |
| Apr 1, 2026 | 142,400.00 | 143,800.00 | 138,800.00 | 142,600.00 | 142,600.00 | 3.94% | 157,799 |
| Mar 31, 2026 | 140,500.00 | 142,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | -2.28% | 157,758 |
| Mar 30, 2026 | 138,600.00 | 141,500.00 | 138,000.00 | 140,400.00 | 140,400.00 | -2.77% | 141,558 |
| Mar 27, 2026 | 134,400.00 | 145,200.00 | 132,900.00 | 144,400.00 | 143,160.00 | 6.18% | 352,716 |
| Mar 26, 2026 | 137,900.00 | 139,000.00 | 135,300.00 | 136,000.00 | 134,832.13 | -0.58% | 122,626 |
| Mar 25, 2026 | 137,900.00 | 139,900.00 | 135,900.00 | 136,800.00 | 135,625.26 | 0.81% | 109,261 |
| Mar 24, 2026 | 140,200.00 | 140,200.00 | 132,700.00 | 135,700.00 | 134,534.71 | -0.22% | 134,398 |
| Mar 23, 2026 | 136,600.00 | 140,800.00 | 135,200.00 | 136,000.00 | 134,832.13 | -3.41% | 218,849 |
| Mar 20, 2026 | 136,100.00 | 142,900.00 | 136,000.00 | 140,800.00 | 139,590.91 | 4.53% | 282,631 |
| Mar 19, 2026 | 132,500.00 | 135,100.00 | 132,400.00 | 134,700.00 | 133,543.30 | -0.66% | 94,559 |
| Mar 18, 2026 | 134,800.00 | 139,600.00 | 133,000.00 | 135,600.00 | 134,435.57 | 2.19% | 222,823 |
| Mar 17, 2026 | 129,800.00 | 135,400.00 | 129,800.00 | 132,700.00 | 131,560.47 | 3.43% | 179,914 |
| Mar 16, 2026 | 131,000.00 | 131,500.00 | 128,000.00 | 128,300.00 | 127,198.25 | -2.06% | 128,095 |
| Mar 13, 2026 | 127,300.00 | 132,900.00 | 127,000.00 | 131,000.00 | 129,875.07 | 0.46% | 191,048 |
| Mar 12, 2026 | 129,900.00 | 132,500.00 | 128,800.00 | 130,400.00 | 129,280.22 | -0.38% | 251,788 |
| Mar 11, 2026 | 130,500.00 | 135,000.00 | 129,600.00 | 130,900.00 | 129,775.93 | 1.32% | 183,659 |
| Mar 10, 2026 | 133,100.00 | 133,100.00 | 127,400.00 | 129,200.00 | 128,090.53 | 0.86% | 188,804 |
| Mar 9, 2026 | 124,800.00 | 128,300.00 | 122,700.00 | 128,100.00 | 126,999.97 | -2.66% | 175,790 |
| Mar 6, 2026 | 128,000.00 | 132,500.00 | 127,900.00 | 131,600.00 | 130,469.92 | 1.08% | 192,411 |
| Mar 5, 2026 | 132,900.00 | 134,000.00 | 129,200.00 | 130,200.00 | 129,081.94 | 3.83% | 283,988 |
| Mar 4, 2026 | 132,100.00 | 133,500.00 | 122,000.00 | 125,400.00 | 124,323.16 | -9.52% | 436,796 |
| Mar 3, 2026 | 150,000.00 | 151,000.00 | 138,400.00 | 138,600.00 | 137,409.81 | -8.45% | 379,811 |
| Feb 27, 2026 | 157,100.00 | 157,100.00 | 150,900.00 | 151,400.00 | 150,099.89 | -3.32% | 500,043 |
| Feb 26, 2026 | 157,300.00 | 158,500.00 | 154,500.00 | 156,600.00 | 155,255.24 | -0.25% | 308,445 |
| Feb 25, 2026 | 157,600.00 | 158,100.00 | 154,200.00 | 157,000.00 | 155,651.80 | -0.44% | 231,987 |
| Feb 24, 2026 | 158,000.00 | 159,700.00 | 156,800.00 | 157,700.00 | 156,345.79 | 0.70% | 177,762 |
| Feb 23, 2026 | 157,300.00 | 157,800.00 | 155,000.00 | 156,600.00 | 155,255.24 | 0.38% | 155,655 |
| Feb 20, 2026 | 161,000.00 | 163,500.00 | 155,300.00 | 156,000.00 | 154,660.39 | -3.35% | 264,497 |
| Feb 19, 2026 | 161,600.00 | 162,000.00 | 157,600.00 | 161,400.00 | 160,014.02 | 0.25% | 224,050 |
| Feb 13, 2026 | 158,900.00 | 164,300.00 | 157,800.00 | 161,000.00 | 159,617.45 | 1.00% | 323,856 |
| Feb 12, 2026 | 163,000.00 | 163,200.00 | 155,300.00 | 159,400.00 | 158,031.19 | -2.21% | 396,173 |
| Feb 11, 2026 | 164,900.00 | 165,000.00 | 162,000.00 | 163,000.00 | 161,600.28 | -0.73% | 263,373 |
| Feb 10, 2026 | 163,100.00 | 166,000.00 | 160,200.00 | 164,200.00 | 162,789.97 | -0.55% | 521,508 |
| Feb 9, 2026 | 146,000.00 | 169,000.00 | 145,400.00 | 165,100.00 | 163,682.24 | 20.25% | 2,440,573 |
| Feb 6, 2026 | 138,400.00 | 138,400.00 | 130,500.00 | 137,300.00 | 136,120.97 | -1.72% | 199,172 |
| Feb 5, 2026 | 139,100.00 | 143,000.00 | 138,600.00 | 139,700.00 | 138,500.36 | 0.14% | 322,283 |
| Feb 4, 2026 | 139,100.00 | 141,700.00 | 138,600.00 | 139,500.00 | 138,302.08 | 0.14% | 221,678 |
| Feb 3, 2026 | 140,400.00 | 140,900.00 | 136,900.00 | 139,300.00 | 138,103.80 | 0.80% | 242,913 |
| Feb 2, 2026 | 136,900.00 | 140,600.00 | 135,100.00 | 138,200.00 | 137,013.24 | -0.43% | 365,431 |
| Jan 30, 2026 | 138,800.00 | 140,700.00 | 137,200.00 | 138,800.00 | 137,608.09 | -0.50% | 265,379 |
| Jan 29, 2026 | 135,600.00 | 141,400.00 | 134,600.00 | 139,500.00 | 138,302.08 | 4.18% | 654,846 |
| Jan 28, 2026 | 133,900.00 | 136,000.00 | 132,000.00 | 133,900.00 | 132,750.17 | 0.07% | 303,278 |
| Jan 27, 2026 | 130,500.00 | 135,500.00 | 130,500.00 | 133,800.00 | 132,651.02 | 1.67% | 393,030 |
| Jan 26, 2026 | 131,400.00 | 134,200.00 | 131,000.00 | 131,600.00 | 130,469.92 | -1.28% | 293,219 |
| Jan 23, 2026 | 126,500.00 | 133,500.00 | 125,500.00 | 133,300.00 | 132,155.32 | 5.21% | 774,846 |
| Jan 22, 2026 | 118,900.00 | 128,500.00 | 118,300.00 | 126,700.00 | 125,611.99 | 6.38% | 897,883 |
| Jan 21, 2026 | 120,000.00 | 120,400.00 | 118,000.00 | 119,100.00 | 118,077.26 | -1.81% | 233,057 |
| Jan 20, 2026 | 119,500.00 | 121,700.00 | 119,300.00 | 121,300.00 | 120,258.37 | 1.34% | 222,488 |
| Jan 19, 2026 | 120,900.00 | 121,000.00 | 119,000.00 | 119,700.00 | 118,672.11 | -1.40% | 201,104 |
| Jan 16, 2026 | 120,100.00 | 123,000.00 | 119,500.00 | 121,400.00 | 120,357.51 | 1.34% | 309,954 |
| Jan 15, 2026 | 119,700.00 | 120,600.00 | 119,100.00 | 119,800.00 | 118,771.25 | -0.08% | 231,343 |
| Jan 14, 2026 | 119,600.00 | 120,600.00 | 118,600.00 | 119,900.00 | 118,870.39 | 1.10% | 208,480 |
| Jan 13, 2026 | 119,300.00 | 119,600.00 | 117,800.00 | 118,600.00 | 117,581.55 | -0.17% | 197,694 |
| Jan 12, 2026 | 119,300.00 | 119,300.00 | 116,400.00 | 118,800.00 | 117,779.83 | -0.34% | 222,814 |
| Jan 9, 2026 | 119,400.00 | 120,100.00 | 119,000.00 | 119,200.00 | 118,176.40 | -0.67% | 182,852 |
| Jan 8, 2026 | 120,300.00 | 120,600.00 | 118,800.00 | 120,000.00 | 118,969.53 | -0.58% | 242,153 |
| Jan 7, 2026 | 121,400.00 | 122,200.00 | 118,600.00 | 120,700.00 | 119,663.52 | -0.98% | 321,573 |
| Jan 6, 2026 | 126,700.00 | 126,900.00 | 121,300.00 | 121,900.00 | 120,853.21 | -3.71% | 327,085 |
| Jan 5, 2026 | 129,100.00 | 129,200.00 | 125,700.00 | 126,600.00 | 125,512.85 | -0.24% | 301,435 |
| Jan 2, 2026 | 122,000.00 | 127,400.00 | 121,600.00 | 126,900.00 | 125,810.28 | 6.19% | 410,844 |
| Dec 30, 2025 | 119,800.00 | 120,400.00 | 118,700.00 | 119,500.00 | 118,473.82 | -0.17% | 82,787 |
| Dec 29, 2025 | 118,300.00 | 119,900.00 | 117,500.00 | 119,700.00 | 118,672.11 | 0.67% | 124,679 |
| Dec 26, 2025 | 120,700.00 | 121,200.00 | 118,800.00 | 118,900.00 | 117,878.98 | -1.33% | 123,613 |
| Dec 24, 2025 | 121,700.00 | 121,800.00 | 120,400.00 | 120,500.00 | 119,465.24 | -0.41% | 73,641 |
| Dec 23, 2025 | 122,200.00 | 122,500.00 | 120,700.00 | 121,000.00 | 119,960.94 | -0.74% | 105,242 |
| Dec 22, 2025 | 122,000.00 | 122,300.00 | 121,200.00 | 121,900.00 | 120,853.21 | 0.58% | 109,240 |
| Dec 19, 2025 | 120,200.00 | 122,000.00 | 119,800.00 | 121,200.00 | 120,159.22 | 1.59% | 136,648 |
| Dec 18, 2025 | 121,400.00 | 121,400.00 | 119,200.00 | 119,300.00 | 118,275.54 | -2.05% | 137,741 |
| Dec 17, 2025 | 124,900.00 | 125,200.00 | 121,800.00 | 121,800.00 | 120,754.07 | -1.93% | 178,094 |
| Dec 16, 2025 | 123,600.00 | 124,800.00 | 122,700.00 | 124,200.00 | 123,133.46 | 1.22% | 234,068 |
| Dec 15, 2025 | 121,500.00 | 123,700.00 | 120,600.00 | 122,700.00 | 121,646.34 | 0.74% | 153,178 |
| Dec 12, 2025 | 122,400.00 | 123,000.00 | 121,800.00 | 121,800.00 | 120,754.07 | - | 100,514 |
| Dec 11, 2025 | 122,200.00 | 123,100.00 | 120,800.00 | 121,800.00 | 120,754.07 | 0.41% | 226,966 |
| Dec 10, 2025 | 122,200.00 | 122,600.00 | 120,900.00 | 121,300.00 | 120,258.37 | -0.57% | 112,071 |
| Dec 9, 2025 | 123,300.00 | 123,400.00 | 121,800.00 | 122,000.00 | 120,952.35 | -0.73% | 109,171 |
| Dec 8, 2025 | 124,400.00 | 124,800.00 | 122,600.00 | 122,900.00 | 121,844.63 | -1.13% | 115,980 |
| Dec 5, 2025 | 123,500.00 | 124,300.00 | 121,700.00 | 124,300.00 | 123,232.60 | 0.24% | 196,073 |
| Dec 4, 2025 | 125,200.00 | 125,500.00 | 123,400.00 | 124,000.00 | 122,935.18 | -0.96% | 153,735 |
| Dec 3, 2025 | 124,900.00 | 125,700.00 | 124,200.00 | 125,200.00 | 124,124.88 | 0.32% | 92,430 |
| Dec 2, 2025 | 125,700.00 | 125,800.00 | 123,600.00 | 124,800.00 | 123,728.31 | -0.48% | 188,712 |
| Dec 1, 2025 | 125,600.00 | 125,900.00 | 124,100.00 | 125,400.00 | 124,323.16 | 0.88% | 140,031 |