AMOREPACIFIC Holdings Corp. (KRX:002790)
South Korea
· Delayed Price · Currency is KRW 27,950
-50 (-0.18%)
At close: Dec 5, 2025
AMOREPACIFIC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,200.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.18% | 120,649 |
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 27,750.00 | 28,000.00 | 28,000.00 | -2.10% | 114,487 |
| Dec 3, 2025 | 28,200.00 | 28,750.00 | 28,000.00 | 28,600.00 | 28,600.00 | 1.78% | 129,636 |
| Dec 2, 2025 | 28,450.00 | 28,800.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.88% | 107,560 |
| Dec 1, 2025 | 28,700.00 | 28,950.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.35% | 89,246 |
| Nov 28, 2025 | 28,400.00 | 28,800.00 | 28,275.00 | 28,450.00 | 28,450.00 | - | 75,054 |
| Nov 27, 2025 | 28,600.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | -1.22% | 157,705 |
| Nov 26, 2025 | 29,200.00 | 29,250.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.35% | 124,323 |
| Nov 25, 2025 | 30,050.00 | 30,300.00 | 28,600.00 | 28,700.00 | 28,700.00 | -3.37% | 177,330 |
| Nov 24, 2025 | 30,900.00 | 31,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.46% | 221,539 |
| Nov 21, 2025 | 31,050.00 | 31,150.00 | 30,150.00 | 30,450.00 | 30,450.00 | -1.62% | 204,866 |
| Nov 20, 2025 | 29,300.00 | 31,800.00 | 29,100.00 | 30,950.00 | 30,950.00 | 4.74% | 529,217 |
| Nov 19, 2025 | 27,650.00 | 29,550.00 | 27,500.00 | 29,550.00 | 29,550.00 | 9.65% | 640,909 |
| Nov 18, 2025 | 27,550.00 | 27,950.00 | 26,300.00 | 26,950.00 | 26,950.00 | -2.53% | 150,668 |
| Nov 17, 2025 | 27,850.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 0.91% | 99,186 |
| Nov 14, 2025 | 27,100.00 | 28,150.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.72% | 136,413 |
| Nov 13, 2025 | 27,450.00 | 28,100.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.36% | 158,210 |
| Nov 12, 2025 | 27,450.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 2.21% | 84,883 |
| Nov 11, 2025 | 27,550.00 | 27,900.00 | 26,900.00 | 27,100.00 | 27,100.00 | -2.87% | 159,667 |
| Nov 10, 2025 | 27,500.00 | 28,200.00 | 26,850.00 | 27,900.00 | 27,900.00 | 4.89% | 307,059 |
| Nov 7, 2025 | 25,700.00 | 27,950.00 | 25,200.00 | 26,600.00 | 26,600.00 | 6.40% | 557,707 |
| Nov 6, 2025 | 25,200.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 0.60% | 85,117 |
| Nov 5, 2025 | 25,750.00 | 25,750.00 | 24,300.00 | 24,850.00 | 24,850.00 | -2.93% | 138,235 |
| Nov 4, 2025 | 25,250.00 | 25,750.00 | 25,250.00 | 25,600.00 | 25,600.00 | 0.59% | 85,973 |
| Nov 3, 2025 | 25,900.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 115,100 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.93% | 88,786 |
| Oct 30, 2025 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1.57% | 159,153 |
| Oct 29, 2025 | 25,950.00 | 25,950.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.97% | 149,491 |
| Oct 28, 2025 | 25,350.00 | 26,000.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.98% | 113,687 |
| Oct 27, 2025 | 25,100.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.20% | 207,503 |
| Oct 24, 2025 | 25,400.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | - | 129,492 |
| Oct 23, 2025 | 25,500.00 | 25,850.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.98% | 110,746 |
| Oct 22, 2025 | 25,050.00 | 25,500.00 | 24,950.00 | 25,450.00 | 25,450.00 | 1.19% | 161,473 |
| Oct 21, 2025 | 25,750.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.95% | 162,216 |
| Oct 20, 2025 | 25,500.00 | 25,800.00 | 25,200.00 | 25,650.00 | 25,650.00 | 0.59% | 103,376 |
| Oct 17, 2025 | 25,850.00 | 26,200.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.30% | 123,298 |
| Oct 16, 2025 | 25,700.00 | 26,400.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1.16% | 101,213 |
| Oct 15, 2025 | 25,800.00 | 26,000.00 | 25,650.00 | 25,800.00 | 25,800.00 | - | 123,674 |
| Oct 14, 2025 | 26,000.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | -1.71% | 124,193 |
| Oct 13, 2025 | 25,450.00 | 26,400.00 | 25,150.00 | 26,250.00 | 26,250.00 | 1.16% | 124,026 |
| Oct 10, 2025 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,950.00 | -2.08% | 161,552 |
| Oct 2, 2025 | 26,800.00 | 27,200.00 | 26,350.00 | 26,500.00 | 26,500.00 | -0.38% | 214,946 |
| Oct 1, 2025 | 26,650.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.19% | 82,400 |
| Sep 30, 2025 | 26,600.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 0.19% | 106,727 |
| Sep 29, 2025 | 26,300.00 | 26,650.00 | 26,225.00 | 26,600.00 | 26,600.00 | 2.70% | 58,914 |
| Sep 26, 2025 | 26,000.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.15% | 87,023 |
| Sep 25, 2025 | 26,350.00 | 26,600.00 | 25,850.00 | 26,200.00 | 26,200.00 | -1.69% | 154,367 |
| Sep 24, 2025 | 26,750.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,650.00 | - | 81,806 |
| Sep 23, 2025 | 27,100.00 | 27,200.00 | 26,450.00 | 26,650.00 | 26,650.00 | -1.84% | 143,437 |
| Sep 22, 2025 | 27,700.00 | 27,800.00 | 27,100.00 | 27,150.00 | 27,150.00 | -1.09% | 114,732 |