Amorepacific Corporation (KRX:090430)
South Korea
· Delayed Price · Currency is KRW 124,300
+300 (0.24%)
At close: Dec 5, 2025
Amorepacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123,500.00 | 124,300.00 | 121,700.00 | 124,300.00 | 124,300.00 | 0.24% | 196,073 |
| Dec 4, 2025 | 125,200.00 | 125,500.00 | 123,400.00 | 124,000.00 | 124,000.00 | -0.96% | 153,695 |
| Dec 3, 2025 | 124,900.00 | 125,700.00 | 124,200.00 | 125,200.00 | 125,200.00 | 0.32% | 92,430 |
| Dec 2, 2025 | 125,700.00 | 125,800.00 | 123,600.00 | 124,800.00 | 124,800.00 | -0.48% | 188,712 |
| Dec 1, 2025 | 125,600.00 | 125,900.00 | 124,100.00 | 125,400.00 | 125,400.00 | 0.88% | 140,031 |
| Nov 28, 2025 | 125,100.00 | 125,500.00 | 123,700.00 | 124,300.00 | 124,300.00 | -0.64% | 145,968 |
| Nov 27, 2025 | 127,300.00 | 128,800.00 | 124,600.00 | 125,100.00 | 125,100.00 | -1.88% | 198,214 |
| Nov 26, 2025 | 128,000.00 | 128,100.00 | 126,100.00 | 127,500.00 | 127,500.00 | 0.87% | 175,099 |
| Nov 25, 2025 | 132,100.00 | 132,100.00 | 125,800.00 | 126,400.00 | 126,400.00 | -3.44% | 249,038 |
| Nov 24, 2025 | 135,800.00 | 136,000.00 | 130,800.00 | 130,900.00 | 130,900.00 | -2.60% | 323,353 |
| Nov 21, 2025 | 135,800.00 | 136,100.00 | 132,900.00 | 134,400.00 | 134,400.00 | -0.30% | 376,941 |
| Nov 20, 2025 | 127,500.00 | 137,900.00 | 126,500.00 | 134,800.00 | 134,800.00 | 5.56% | 841,761 |
| Nov 19, 2025 | 125,400.00 | 129,300.00 | 124,300.00 | 127,700.00 | 127,700.00 | 3.32% | 335,387 |
| Nov 18, 2025 | 127,400.00 | 127,900.00 | 123,500.00 | 123,600.00 | 123,600.00 | -2.83% | 137,604 |
| Nov 17, 2025 | 129,000.00 | 129,300.00 | 126,600.00 | 127,200.00 | 127,200.00 | -0.16% | 196,660 |
| Nov 14, 2025 | 125,900.00 | 130,100.00 | 125,700.00 | 127,400.00 | 127,400.00 | -0.31% | 333,741 |
| Nov 13, 2025 | 126,000.00 | 128,500.00 | 124,700.00 | 127,800.00 | 127,800.00 | 1.19% | 271,643 |
| Nov 12, 2025 | 124,600.00 | 126,500.00 | 124,400.00 | 126,300.00 | 126,300.00 | 1.94% | 199,969 |
| Nov 11, 2025 | 125,600.00 | 125,600.00 | 123,200.00 | 123,900.00 | 123,900.00 | -1.74% | 291,886 |
| Nov 10, 2025 | 128,200.00 | 128,300.00 | 124,100.00 | 126,100.00 | 126,100.00 | -0.32% | 299,775 |
| Nov 7, 2025 | 120,900.00 | 130,900.00 | 120,300.00 | 126,500.00 | 126,500.00 | 6.66% | 1,604,910 |
| Nov 6, 2025 | 121,400.00 | 121,400.00 | 117,600.00 | 118,600.00 | 118,600.00 | -1.25% | 199,021 |
| Nov 5, 2025 | 121,600.00 | 121,600.00 | 117,100.00 | 120,100.00 | 120,100.00 | -0.41% | 269,712 |
| Nov 4, 2025 | 120,100.00 | 122,300.00 | 120,100.00 | 120,600.00 | 120,600.00 | 0.33% | 217,799 |
| Nov 3, 2025 | 124,400.00 | 125,300.00 | 120,000.00 | 120,200.00 | 120,200.00 | -0.58% | 342,264 |
| Oct 31, 2025 | 122,500.00 | 123,000.00 | 120,200.00 | 120,900.00 | 120,900.00 | -0.66% | 175,535 |
| Oct 30, 2025 | 122,600.00 | 124,800.00 | 121,400.00 | 121,700.00 | 121,700.00 | 1.00% | 347,367 |
| Oct 29, 2025 | 123,600.00 | 123,600.00 | 120,200.00 | 120,500.00 | 120,500.00 | -2.59% | 235,191 |
| Oct 28, 2025 | 119,900.00 | 123,700.00 | 119,800.00 | 123,700.00 | 123,700.00 | 3.26% | 408,045 |
| Oct 27, 2025 | 119,000.00 | 120,700.00 | 118,800.00 | 119,800.00 | 119,800.00 | 0.93% | 167,675 |
| Oct 24, 2025 | 120,300.00 | 120,700.00 | 118,500.00 | 118,700.00 | 118,700.00 | -0.59% | 191,315 |
| Oct 23, 2025 | 120,800.00 | 122,800.00 | 119,300.00 | 119,400.00 | 119,400.00 | -0.83% | 199,189 |
| Oct 22, 2025 | 118,500.00 | 120,700.00 | 118,100.00 | 120,400.00 | 120,400.00 | 1.43% | 170,417 |
| Oct 21, 2025 | 119,800.00 | 120,000.00 | 118,400.00 | 118,700.00 | 118,700.00 | -0.67% | 151,922 |
| Oct 20, 2025 | 118,500.00 | 120,000.00 | 117,500.00 | 119,500.00 | 119,500.00 | 1.53% | 134,708 |
| Oct 17, 2025 | 118,200.00 | 118,400.00 | 117,100.00 | 117,700.00 | 117,700.00 | -0.68% | 103,695 |
| Oct 16, 2025 | 117,000.00 | 118,800.00 | 117,000.00 | 118,500.00 | 118,500.00 | 1.37% | 151,694 |
| Oct 15, 2025 | 117,800.00 | 118,200.00 | 116,700.00 | 116,900.00 | 116,900.00 | -0.34% | 174,392 |
| Oct 14, 2025 | 120,000.00 | 120,100.00 | 116,800.00 | 117,300.00 | 117,300.00 | -2.74% | 262,028 |
| Oct 13, 2025 | 118,800.00 | 120,800.00 | 118,100.00 | 120,600.00 | 120,600.00 | 0.67% | 119,239 |
| Oct 10, 2025 | 121,600.00 | 122,000.00 | 119,600.00 | 119,800.00 | 119,800.00 | -1.72% | 312,614 |
| Oct 2, 2025 | 123,800.00 | 123,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | -1.06% | 303,991 |
| Oct 1, 2025 | 123,500.00 | 123,700.00 | 122,500.00 | 123,200.00 | 123,200.00 | 0.74% | 102,586 |
| Sep 30, 2025 | 125,800.00 | 128,300.00 | 122,200.00 | 122,300.00 | 122,300.00 | -2.63% | 305,406 |
| Sep 29, 2025 | 123,500.00 | 126,000.00 | 122,900.00 | 125,600.00 | 125,600.00 | 2.61% | 228,983 |
| Sep 26, 2025 | 125,000.00 | 125,700.00 | 122,000.00 | 122,400.00 | 122,400.00 | -2.47% | 163,997 |
| 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 |