Amorepacific Corporation (KRX:090430)
South Korea
· Delayed Price · Currency is KRW 125,600
+3,200 (2.61%)
At close: Sep 29, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125,000.00 | 125,700.00 | 122,000.00 | 122,400.00 | 122,400.00 | -2.47% | 153,806 |
| Sep 25, 2025 | 124,800.00 | 125,700.00 | 122,900.00 | 125,500.00 | 125,500.00 | 0.08% | 204,079 |
| Sep 24, 2025 | 124,000.00 | 126,000.00 | 123,500.00 | 125,400.00 | 125,400.00 | 1.62% | 191,892 |
| Sep 23, 2025 | 123,900.00 | 124,800.00 | 122,200.00 | 123,400.00 | 123,400.00 | -0.64% | 153,711 |
| Sep 22, 2025 | 127,000.00 | 127,900.00 | 123,100.00 | 124,200.00 | 124,200.00 | -1.11% | 272,817 |
| Sep 19, 2025 | 125,600.00 | 126,300.00 | 124,600.00 | 125,600.00 | 125,600.00 | -0.24% | 253,647 |
| Sep 18, 2025 | 125,800.00 | 126,900.00 | 125,000.00 | 125,900.00 | 125,900.00 | 1.70% | 229,104 |
| Sep 17, 2025 | 121,700.00 | 123,900.00 | 121,400.00 | 123,800.00 | 123,800.00 | 2.06% | 194,918 |
| Sep 16, 2025 | 122,400.00 | 122,600.00 | 121,200.00 | 121,300.00 | 121,300.00 | -0.98% | 177,029 |
| Sep 15, 2025 | 122,900.00 | 123,400.00 | 120,400.00 | 122,500.00 | 122,500.00 | 0.33% | 360,466 |
| Sep 12, 2025 | 120,800.00 | 122,300.00 | 120,300.00 | 122,100.00 | 122,100.00 | 1.83% | 198,277 |
| Sep 11, 2025 | 119,700.00 | 120,200.00 | 119,200.00 | 119,900.00 | 119,900.00 | 0.25% | 246,067 |
| Sep 10, 2025 | 119,700.00 | 120,500.00 | 119,000.00 | 119,600.00 | 119,600.00 | - | 195,304 |
| Sep 9, 2025 | 120,000.00 | 120,000.00 | 118,400.00 | 119,600.00 | 119,600.00 | 0.34% | 213,436 |
| Sep 8, 2025 | 119,100.00 | 120,000.00 | 118,600.00 | 119,200.00 | 119,200.00 | 0.85% | 210,561 |
| Sep 5, 2025 | 118,700.00 | 119,500.00 | 118,100.00 | 118,200.00 | 118,200.00 | -0.42% | 88,151 |
| Sep 4, 2025 | 118,000.00 | 119,100.00 | 118,000.00 | 118,700.00 | 118,700.00 | 1.19% | 107,883 |
| Sep 3, 2025 | 117,200.00 | 118,000.00 | 116,300.00 | 117,300.00 | 117,300.00 | -0.68% | 206,928 |
| Sep 2, 2025 | 118,100.00 | 118,500.00 | 116,200.00 | 118,100.00 | 118,100.00 | 0.08% | 219,265 |
| Sep 1, 2025 | 120,000.00 | 120,100.00 | 117,900.00 | 118,000.00 | 118,000.00 | -1.91% | 120,504 |
| Aug 29, 2025 | 120,500.00 | 121,000.00 | 119,500.00 | 120,300.00 | 120,300.00 | 0.25% | 173,720 |
| Aug 28, 2025 | 120,500.00 | 121,700.00 | 119,600.00 | 120,000.00 | 120,000.00 | -0.50% | 193,736 |
| Aug 27, 2025 | 122,200.00 | 122,200.00 | 120,400.00 | 120,600.00 | 120,600.00 | -1.39% | 169,665 |
| Aug 26, 2025 | 122,400.00 | 123,200.00 | 122,000.00 | 122,300.00 | 122,300.00 | -0.49% | 119,059 |
| Aug 25, 2025 | 122,600.00 | 123,100.00 | 121,500.00 | 122,900.00 | 122,900.00 | 0.57% | 107,658 |
| Aug 22, 2025 | 122,200.00 | 122,800.00 | 121,400.00 | 122,200.00 | 122,200.00 | -0.16% | 117,889 |
| Aug 21, 2025 | 123,800.00 | 124,200.00 | 121,900.00 | 122,400.00 | 122,400.00 | -1.21% | 176,134 |
| Aug 20, 2025 | 121,100.00 | 124,000.00 | 119,500.00 | 123,900.00 | 123,900.00 | 1.47% | 229,682 |
| Aug 19, 2025 | 121,800.00 | 122,500.00 | 120,500.00 | 122,100.00 | 122,100.00 | 0.25% | 130,968 |
| Aug 18, 2025 | 122,400.00 | 123,400.00 | 121,300.00 | 121,800.00 | 121,800.00 | -0.65% | 116,032 |
| Aug 14, 2025 | 122,700.00 | 124,000.00 | 122,300.00 | 122,600.00 | 122,600.00 | - | 204,509 |
| Aug 13, 2025 | 123,300.00 | 123,300.00 | 120,100.00 | 122,600.00 | 122,600.00 | - | 311,681 |
| Aug 12, 2025 | 126,800.00 | 127,500.00 | 122,500.00 | 122,600.00 | 122,600.00 | -3.16% | 449,593 |
| Aug 11, 2025 | 129,400.00 | 129,500.00 | 126,400.00 | 126,600.00 | 126,600.00 | -1.71% | 230,744 |
| Aug 8, 2025 | 129,900.00 | 130,300.00 | 128,000.00 | 128,800.00 | 128,800.00 | -1.08% | 191,618 |
| Aug 7, 2025 | 130,300.00 | 132,400.00 | 128,500.00 | 130,200.00 | 130,200.00 | 1.09% | 321,226 |
| Aug 6, 2025 | 128,600.00 | 129,500.00 | 127,000.00 | 128,800.00 | 128,800.00 | 1.26% | 291,481 |
| Aug 5, 2025 | 130,500.00 | 130,500.00 | 126,200.00 | 127,200.00 | 127,200.00 | -1.47% | 390,987 |
| Aug 4, 2025 | 132,200.00 | 133,100.00 | 128,500.00 | 129,100.00 | 129,100.00 | -1.83% | 259,906 |
| Aug 1, 2025 | 133,200.00 | 135,000.00 | 126,500.00 | 131,500.00 | 131,500.00 | -2.38% | 419,580 |
| Jul 31, 2025 | 133,900.00 | 136,300.00 | 133,100.00 | 134,700.00 | 134,700.00 | 0.82% | 266,314 |
| Jul 30, 2025 | 130,800.00 | 135,600.00 | 130,800.00 | 133,600.00 | 133,600.00 | 1.91% | 229,898 |
| Jul 29, 2025 | 130,700.00 | 131,500.00 | 129,000.00 | 131,100.00 | 131,100.00 | 0.15% | 170,866 |
| Jul 28, 2025 | 134,300.00 | 134,800.00 | 130,000.00 | 130,900.00 | 130,900.00 | -2.24% | 235,682 |
| Jul 25, 2025 | 133,700.00 | 134,800.00 | 133,500.00 | 133,900.00 | 133,900.00 | -0.89% | 85,484 |
| Jul 24, 2025 | 134,700.00 | 135,300.00 | 133,400.00 | 135,100.00 | 135,100.00 | 0.37% | 171,907 |
| Jul 23, 2025 | 135,100.00 | 136,300.00 | 132,900.00 | 134,600.00 | 134,600.00 | -0.07% | 127,178 |
| Jul 22, 2025 | 136,200.00 | 137,700.00 | 134,300.00 | 134,700.00 | 134,700.00 | -0.96% | 129,685 |
| Jul 21, 2025 | 135,200.00 | 137,100.00 | 134,800.00 | 136,000.00 | 136,000.00 | 0.29% | 143,818 |
| Jul 18, 2025 | 136,900.00 | 137,200.00 | 134,000.00 | 135,600.00 | 135,600.00 | -1.53% | 192,759 |