Amorepacific Corporation (KRX:090435)
South Korea
· Delayed Price · Currency is KRW 46,800
+700 (1.52%)
At close: Dec 5, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,350.00 | 46,350.00 | 45,600.00 | 46,150.00 | - | 0.11% | 7,908 |
| Dec 4, 2025 | 47,700.00 | 47,700.00 | 46,000.00 | 46,100.00 | 46,100.00 | -2.74% | 14,359 |
| Dec 3, 2025 | 47,750.00 | 48,250.00 | 47,100.00 | 47,400.00 | 47,400.00 | -0.73% | 11,904 |
| Dec 2, 2025 | 47,500.00 | 48,100.00 | 47,000.00 | 47,750.00 | 47,750.00 | - | 28,139 |
| Dec 1, 2025 | 46,250.00 | 48,000.00 | 46,200.00 | 47,750.00 | 47,750.00 | 2.91% | 28,366 |
| Nov 28, 2025 | 46,650.00 | 47,400.00 | 45,950.00 | 46,400.00 | 46,400.00 | -0.43% | 11,512 |
| Nov 27, 2025 | 47,500.00 | 47,750.00 | 46,450.00 | 46,600.00 | 46,600.00 | -1.89% | 12,641 |
| Nov 26, 2025 | 47,200.00 | 47,650.00 | 46,350.00 | 47,500.00 | 47,500.00 | 1.82% | 14,384 |
| Nov 25, 2025 | 48,200.00 | 48,300.00 | 46,550.00 | 46,650.00 | 46,650.00 | -2.81% | 16,827 |
| Nov 24, 2025 | 49,200.00 | 49,975.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.64% | 16,494 |
| Nov 21, 2025 | 49,000.00 | 49,850.00 | 47,200.00 | 49,300.00 | 49,300.00 | 1.02% | 50,726 |
| Nov 20, 2025 | 46,500.00 | 49,800.00 | 46,200.00 | 48,800.00 | 48,800.00 | 4.83% | 60,583 |
| Nov 19, 2025 | 44,300.00 | 46,750.00 | 44,300.00 | 46,550.00 | 46,550.00 | 4.96% | 34,383 |
| Nov 18, 2025 | 45,300.00 | 46,050.00 | 44,350.00 | 44,350.00 | 44,350.00 | -2.10% | 26,989 |
| Nov 17, 2025 | 44,650.00 | 45,350.00 | 44,150.00 | 45,300.00 | 45,300.00 | 2.49% | 22,464 |
| Nov 14, 2025 | 44,100.00 | 44,950.00 | 43,200.00 | 44,200.00 | 44,200.00 | -0.23% | 22,337 |
| Nov 13, 2025 | 43,400.00 | 44,500.00 | 43,400.00 | 44,300.00 | 44,300.00 | 1.37% | 20,787 |
| Nov 12, 2025 | 42,500.00 | 44,250.00 | 42,500.00 | 43,700.00 | 43,700.00 | 2.82% | 20,715 |
| Nov 11, 2025 | 43,500.00 | 43,500.00 | 42,100.00 | 42,500.00 | 42,500.00 | -2.30% | 21,103 |
| Nov 10, 2025 | 44,400.00 | 44,400.00 | 42,750.00 | 43,500.00 | 43,500.00 | 0.23% | 21,237 |
| Nov 7, 2025 | 42,000.00 | 45,100.00 | 41,800.00 | 43,400.00 | 43,400.00 | 4.70% | 99,594 |
| Nov 6, 2025 | 41,500.00 | 41,550.00 | 40,150.00 | 41,450.00 | 41,450.00 | 1.10% | 22,116 |
| Nov 5, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 41,000.00 | 41,000.00 | -1.91% | 21,429 |
| Nov 4, 2025 | 41,600.00 | 42,300.00 | 41,000.00 | 41,800.00 | 41,800.00 | 0.36% | 28,256 |
| Nov 3, 2025 | 41,500.00 | 42,100.00 | 40,500.00 | 41,650.00 | 41,650.00 | 1.46% | 27,615 |
| Oct 31, 2025 | 40,850.00 | 41,300.00 | 40,550.00 | 41,050.00 | 41,050.00 | -1.32% | 17,126 |
| Oct 30, 2025 | 41,500.00 | 41,900.00 | 40,900.00 | 41,600.00 | 41,600.00 | 0.12% | 33,678 |
| Oct 29, 2025 | 41,700.00 | 41,900.00 | 40,550.00 | 41,550.00 | 41,550.00 | -0.36% | 20,401 |
| Oct 28, 2025 | 40,600.00 | 41,700.00 | 40,450.00 | 41,700.00 | 41,700.00 | 2.84% | 24,164 |
| Oct 27, 2025 | 39,950.00 | 40,800.00 | 39,800.00 | 40,550.00 | 40,550.00 | 1.50% | 30,038 |
| Oct 24, 2025 | 40,450.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,950.00 | -1.11% | 19,799 |
| Oct 23, 2025 | 40,450.00 | 41,100.00 | 39,950.00 | 40,400.00 | 40,400.00 | -0.12% | 24,756 |
| Oct 22, 2025 | 40,150.00 | 40,550.00 | 39,700.00 | 40,450.00 | 40,450.00 | 0.75% | 7,845 |
| Oct 21, 2025 | 40,200.00 | 40,300.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.12% | 23,337 |
| Oct 20, 2025 | 39,150.00 | 40,250.00 | 38,900.00 | 40,200.00 | 40,200.00 | 2.94% | 31,952 |
| Oct 17, 2025 | 39,350.00 | 39,650.00 | 38,850.00 | 39,050.00 | 39,050.00 | -1.39% | 18,488 |
| Oct 16, 2025 | 38,600.00 | 39,950.00 | 38,600.00 | 39,600.00 | 39,600.00 | 1.93% | 14,177 |
| Oct 15, 2025 | 39,200.00 | 39,200.00 | 38,700.00 | 38,850.00 | 38,850.00 | 0.39% | 6,172 |
| Oct 14, 2025 | 39,550.00 | 39,600.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.15% | 25,626 |
| Oct 13, 2025 | 39,750.00 | 39,850.00 | 39,200.00 | 39,550.00 | 39,550.00 | -1.13% | 11,135 |
| Oct 10, 2025 | 41,350.00 | 41,350.00 | 39,850.00 | 40,000.00 | 40,000.00 | -1.96% | 15,205 |
| Oct 2, 2025 | 41,000.00 | 41,150.00 | 40,400.00 | 40,800.00 | 40,800.00 | -0.37% | 6,867 |
| Oct 1, 2025 | 41,350.00 | 41,350.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.49% | 5,494 |
| Sep 30, 2025 | 41,800.00 | 42,150.00 | 40,700.00 | 41,150.00 | 41,150.00 | -1.56% | 27,388 |
| Sep 29, 2025 | 40,750.00 | 41,950.00 | 40,750.00 | 41,800.00 | 41,800.00 | 3.47% | 15,202 |
| Sep 26, 2025 | 41,650.00 | 41,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | -3.35% | 28,935 |
| Sep 25, 2025 | 42,400.00 | 42,400.00 | 41,350.00 | 41,800.00 | 41,800.00 | -1.42% | 14,398 |
| Sep 24, 2025 | 42,500.00 | 42,750.00 | 42,100.00 | 42,400.00 | 42,400.00 | -0.24% | 13,405 |
| Sep 23, 2025 | 43,050.00 | 43,050.00 | 41,750.00 | 42,500.00 | 42,500.00 | -1.16% | 22,739 |
| Sep 22, 2025 | 43,100.00 | 43,800.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.47% | 15,090 |
| Sep 19, 2025 | 43,450.00 | 43,700.00 | 42,800.00 | 42,800.00 | 42,800.00 | -1.61% | 15,431 |
| Sep 18, 2025 | 43,750.00 | 44,600.00 | 43,050.00 | 43,500.00 | 43,500.00 | - | 41,467 |
| Sep 17, 2025 | 42,500.00 | 43,600.00 | 42,400.00 | 43,500.00 | 43,500.00 | 2.35% | 20,910 |
| Sep 16, 2025 | 43,100.00 | 43,400.00 | 42,100.00 | 42,500.00 | 42,500.00 | -1.39% | 24,995 |
| Sep 15, 2025 | 42,350.00 | 43,200.00 | 41,900.00 | 43,100.00 | 43,100.00 | 1.77% | 22,637 |
| Sep 12, 2025 | 41,950.00 | 42,700.00 | 41,900.00 | 42,350.00 | 42,350.00 | 0.95% | 23,713 |
| Sep 11, 2025 | 41,750.00 | 42,250.00 | 41,350.00 | 41,950.00 | 41,950.00 | 1.21% | 19,033 |
| Sep 10, 2025 | 41,500.00 | 41,500.00 | 40,600.00 | 41,450.00 | 41,450.00 | 0.36% | 13,041 |
| Sep 9, 2025 | 40,450.00 | 41,300.00 | 40,100.00 | 41,300.00 | 41,300.00 | 2.86% | 12,737 |
| Sep 8, 2025 | 40,350.00 | 40,650.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.12% | 8,303 |
| Sep 5, 2025 | 40,250.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.12% | 6,092 |
| Sep 4, 2025 | 40,250.00 | 40,700.00 | 40,000.00 | 40,250.00 | 40,250.00 | 0.37% | 15,572 |
| Sep 3, 2025 | 40,900.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.08% | 18,015 |
| Sep 2, 2025 | 40,550.00 | 40,950.00 | 40,250.00 | 40,950.00 | 40,950.00 | 0.99% | 13,484 |
| Sep 1, 2025 | 40,450.00 | 40,550.00 | 39,900.00 | 40,550.00 | 40,550.00 | 0.12% | 9,937 |
| Aug 29, 2025 | 40,700.00 | 40,900.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.12% | 21,446 |
| Aug 28, 2025 | 40,550.00 | 41,500.00 | 40,250.00 | 40,450.00 | 40,450.00 | -0.12% | 12,937 |
| Aug 27, 2025 | 41,250.00 | 41,550.00 | 40,400.00 | 40,500.00 | 40,500.00 | -1.70% | 10,671 |
| Aug 26, 2025 | 41,200.00 | 42,000.00 | 41,200.00 | 41,200.00 | 41,200.00 | - | 10,056 |
| Aug 25, 2025 | 41,900.00 | 41,900.00 | 41,000.00 | 41,200.00 | 41,200.00 | -0.12% | 12,842 |
| Aug 22, 2025 | 41,200.00 | 41,700.00 | 40,900.00 | 41,250.00 | 41,250.00 | 0.36% | 13,882 |
| Aug 21, 2025 | 40,800.00 | 41,850.00 | 40,600.00 | 41,100.00 | 41,100.00 | 0.86% | 18,346 |
| Aug 20, 2025 | 40,450.00 | 41,300.00 | 39,650.00 | 40,750.00 | 40,750.00 | -0.37% | 19,081 |
| Aug 19, 2025 | 41,250.00 | 41,700.00 | 40,650.00 | 40,900.00 | 40,900.00 | -0.24% | 13,687 |
| Aug 18, 2025 | 41,050.00 | 41,400.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.12% | 17,959 |
| Aug 14, 2025 | 40,500.00 | 42,150.00 | 40,250.00 | 41,050.00 | 41,050.00 | 1.36% | 50,355 |
| Aug 13, 2025 | 41,300.00 | 41,350.00 | 39,950.00 | 40,500.00 | 40,500.00 | -0.74% | 34,749 |
| Aug 12, 2025 | 42,350.00 | 42,750.00 | 40,800.00 | 40,800.00 | 40,800.00 | -3.55% | 46,009 |
| Aug 11, 2025 | 43,200.00 | 43,600.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.08% | 23,148 |
| Aug 8, 2025 | 43,000.00 | 43,900.00 | 42,800.00 | 43,200.00 | 43,200.00 | -0.12% | 35,827 |
| Aug 7, 2025 | 43,200.00 | 44,000.00 | 42,550.00 | 43,250.00 | 43,250.00 | 0.35% | 25,717 |
| Aug 6, 2025 | 42,500.00 | 43,400.00 | 42,000.00 | 43,100.00 | 43,100.00 | 1.89% | 21,558 |
| Aug 5, 2025 | 43,100.00 | 43,650.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.28% | 28,883 |
| Aug 4, 2025 | 43,350.00 | 43,750.00 | 42,750.00 | 42,850.00 | 42,850.00 | 0.12% | 22,850 |
| Aug 1, 2025 | 43,800.00 | 44,500.00 | 42,300.00 | 42,800.00 | 42,800.00 | -3.39% | 42,711 |
| Jul 31, 2025 | 44,700.00 | 45,400.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.89% | 22,489 |
| Jul 30, 2025 | 43,300.00 | 45,950.00 | 43,100.00 | 44,700.00 | 44,700.00 | 3.11% | 67,494 |
| Jul 29, 2025 | 42,800.00 | 43,500.00 | 42,300.00 | 43,350.00 | 43,350.00 | 0.23% | 22,019 |
| Jul 28, 2025 | 45,000.00 | 45,000.00 | 42,600.00 | 43,250.00 | 43,250.00 | -3.89% | 61,354 |
| Jul 25, 2025 | 43,950.00 | 45,150.00 | 43,350.00 | 45,000.00 | 45,000.00 | 2.39% | 49,957 |
| Jul 24, 2025 | 44,600.00 | 44,800.00 | 43,800.00 | 43,950.00 | 43,950.00 | -1.68% | 21,848 |
| Jul 23, 2025 | 45,000.00 | 45,450.00 | 43,800.00 | 44,700.00 | 44,700.00 | -0.45% | 26,381 |
| Jul 22, 2025 | 45,100.00 | 45,500.00 | 44,750.00 | 44,900.00 | 44,900.00 | -0.22% | 20,312 |
| Jul 21, 2025 | 44,000.00 | 45,250.00 | 43,950.00 | 45,000.00 | 45,000.00 | 1.12% | 26,429 |
| Jul 18, 2025 | 45,350.00 | 45,400.00 | 44,000.00 | 44,500.00 | 44,500.00 | -1.98% | 43,064 |
| Jul 17, 2025 | 46,250.00 | 46,250.00 | 44,550.00 | 45,400.00 | 45,400.00 | -0.11% | 26,510 |
| Jul 16, 2025 | 47,000.00 | 47,150.00 | 45,000.00 | 45,450.00 | 45,450.00 | -2.47% | 31,386 |
| Jul 15, 2025 | 46,650.00 | 46,800.00 | 45,550.00 | 46,600.00 | 46,600.00 | 0.65% | 57,979 |
| Jul 14, 2025 | 44,500.00 | 46,550.00 | 44,200.00 | 46,300.00 | 46,300.00 | 5.71% | 149,029 |
| Jul 11, 2025 | 44,300.00 | 44,550.00 | 43,450.00 | 43,800.00 | 43,800.00 | -1.02% | 34,880 |