AMOREPACIFIC Group - 002790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,900	27,200	27,200	28,000	27,200	82,984
August 14, 2025	27,900	28,000	28,000	28,150	27,350	195,198
August 13, 2025	27,800	27,650	27,650	28,000	27,400	116,488
August 12, 2025	28,050	27,800	27,800	28,350	27,500	173,589
August 11, 2025	28,900	28,150	28,150	28,950	28,100	146,017
August 08, 2025	29,200	29,000	29,000	29,500	28,900	105,638
August 07, 2025	29,450	29,300	29,300	29,650	29,000	90,410
August 06, 2025	28,900	29,150	29,150	29,250	28,550	152,286
August 05, 2025	29,350	28,900	28,900	29,800	28,900	108,518
August 04, 2025	29,750	29,000	29,000	29,800	28,800	205,748
August 01, 2025	30,650	29,500	29,500	30,650	28,700	216,066
July 31, 2025	30,600	31,050	31,050	31,150	30,600	103,399
July 30, 2025	30,200	30,700	30,700	30,850	30,200	140,310
July 29, 2025	30,200	30,550	30,550	31,050	30,125	303,541
July 28, 2025	31,350	30,300	30,300	31,650	30,150	230,514
July 25, 2025	31,450	31,400	31,400	32,100	31,050	131,221
July 24, 2025	31,900	31,750	31,750	32,550	31,350	185,140
July 23, 2025	32,650	32,100	32,100	32,700	31,850	77,676
July 22, 2025	31,950	32,100	32,100	32,750	31,800	137,661
July 21, 2025	32,800	31,850	31,850	32,950	31,500	167,680
July 18, 2025	33,200	32,650	32,650	33,450	32,350	162,976
July 17, 2025	33,300	33,300	33,300	33,450	32,500	149,703
July 16, 2025	33,500	33,100	33,100	34,000	32,900	265,211
July 15, 2025	33,650	33,550	33,550	33,900	33,050	181,450
July 14, 2025	33,200	33,900	33,900	34,300	33,200	314,529
July 11, 2025	33,150	32,900	32,900	33,550	32,500	170,154
July 10, 2025	32,300	32,800	32,800	33,050	32,050	242,153
July 09, 2025	31,500	32,150	32,150	32,550	31,500	111,170
July 08, 2025	32,350	31,700	31,700	32,450	31,200	214,415
July 07, 2025	31,200	32,050	32,050	32,750	31,000	164,526
July 04, 2025	32,450	31,050	31,050	32,600	31,050	135,520
July 03, 2025	32,650	32,300	32,300	33,000	32,050	184,222
July 02, 2025	32,650	32,000	32,000	33,250	31,500	172,614
July 01, 2025	31,900	32,500	32,500	33,000	31,900	214,340
June 30, 2025	31,250	31,750	31,750	32,100	30,950	210,179
June 27, 2025	31,450	30,600	30,600	31,450	30,100	161,246
June 26, 2025	31,900	30,750	30,750	31,900	30,500	171,722
June 25, 2025	31,750	31,300	31,300	32,050	31,150	212,349
June 24, 2025	32,450	32,000	32,000	32,800	31,550	159,041
June 23, 2025	31,550	31,300	31,300	32,500	31,150	369,205
June 20, 2025	30,350	31,900	31,900	31,950	30,350	670,339
June 19, 2025	28,500	29,700	29,700	30,650	28,450	518,890
June 18, 2025	28,100	28,200	28,200	28,550	27,850	123,254
June 17, 2025	27,800	28,350	28,350	28,600	27,650	238,676
June 16, 2025	28,200	27,900	27,900	28,400	27,600	136,306
June 13, 2025	28,350	27,900	27,900	28,550	27,550	277,351
June 12, 2025	28,250	28,200	28,200	28,850	28,100	196,411
June 11, 2025	28,900	28,550	28,550	28,900	27,700	364,344
June 10, 2025	29,000	28,700	28,700	29,400	28,000	214,155
June 09, 2025	29,000	28,600	28,600	29,550	28,300	264,389
June 05, 2025	27,700	28,000	28,000	28,200	27,500	241,016
June 04, 2025	27,100	27,250	27,250	27,550	27,000	244,293
June 02, 2025	26,300	26,900	26,900	27,600	26,100	281,833
May 30, 2025	25,900	26,200	26,200	26,775	25,900	620,354
May 29, 2025	25,850	25,900	25,900	26,300	25,150	338,908
May 28, 2025	25,200	25,650	25,650	25,700	25,150	172,196
May 27, 2025	24,900	25,450	25,450	25,700	24,850	176,461
May 26, 2025	25,250	25,050	25,050	25,300	24,550	120,729
May 23, 2025	23,950	24,900	24,900	25,200	23,950	349,484
May 22, 2025	23,850	23,950	23,950	24,150	23,600	104,968

AMOREPACIFIC Group (002790.KS) KSC