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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27,100	25,950	25,950	27,100	25,700	97,500
January 12, 2026	26,300	26,000	26,000	26,350	25,750	111,648
January 09, 2026	26,000	26,050	26,050	26,250	25,550	102,656
January 08, 2026	25,900	25,850	25,850	26,100	25,250	174,443
January 07, 2026	26,900	26,050	26,050	26,950	25,850	179,040
January 06, 2026	28,350	27,000	27,000	28,400	26,850	181,671
January 05, 2026	29,500	28,250	28,250	29,500	28,100	147,185
January 02, 2026	27,400	29,000	29,000	29,100	27,400	195,441
December 30, 2025	26,850	26,850	26,850	27,100	26,500	52,640
December 29, 2025	26,800	26,800	26,800	27,000	26,650	64,427
December 26, 2025	27,550	27,000	27,000	27,700	27,000	54,695
December 24, 2025	27,550	27,600	27,600	27,850	27,250	59,395
December 23, 2025	27,650	27,300	27,300	27,750	27,250	46,875
December 22, 2025	28,100	27,650	27,650	28,100	27,600	66,925
December 19, 2025	27,300	27,850	27,850	28,000	27,300	189,781
December 18, 2025	27,350	27,050	27,050	27,450	26,800	107,433
December 17, 2025	27,650	27,400	27,400	27,750	27,200	90,834
December 16, 2025	27,300	27,450	27,450	27,800	26,850	164,551
December 15, 2025	27,000	27,200	27,200	27,700	26,750	81,858
December 12, 2025	27,200	27,400	27,400	27,800	27,150	120,405
December 11, 2025	27,000	26,900	26,900	27,500	26,600	288,875
December 10, 2025	27,300	26,700	26,700	27,500	26,650	179,655
December 09, 2025	27,450	27,450	27,450	27,650	27,300	102,796
December 08, 2025	27,950	27,750	27,750	28,100	27,100	145,043
December 05, 2025	28,200	27,950	27,950	28,200	27,600	123,429
December 04, 2025	28,500	28,000	28,000	28,800	27,750	114,487
December 03, 2025	28,200	28,600	28,600	28,750	28,000	140,032
December 02, 2025	28,450	28,100	28,100	28,800	27,750	114,951
December 01, 2025	28,700	28,350	28,400	28,950	28,300	78,683
November 28, 2025	28,400	28,450	28,450	28,800	28,275	85,969
November 27, 2025	28,600	28,450	28,450	29,150	28,100	157,704
November 26, 2025	29,200	28,800	28,800	29,250	28,350	124,323
November 25, 2025	30,050	28,700	28,700	30,300	28,600	177,330
November 24, 2025	30,900	29,750	29,750	31,100	29,500	179,512
November 21, 2025	31,050	30,450	30,450	31,150	30,150	211,526
November 20, 2025	29,300	30,950	30,950	31,800	29,100	535,664
November 19, 2025	27,650	29,550	29,550	29,550	27,500	659,253
November 18, 2025	27,550	26,950	26,950	27,950	26,300	150,668
November 17, 2025	27,850	27,650	27,650	28,050	27,450	103,574
November 14, 2025	27,100	27,400	27,400	28,150	27,000	136,413
November 13, 2025	27,450	27,600	27,600	28,100	27,450	187,848
November 12, 2025	27,450	27,700	27,700	27,800	27,200	84,883
November 11, 2025	27,550	27,100	27,100	27,900	26,900	159,667
November 10, 2025	27,500	27,900	27,900	28,200	26,850	313,615
November 07, 2025	25,700	26,600	26,600	27,950	25,200	557,706
November 06, 2025	25,200	25,000	25,000	25,350	24,550	85,117
November 05, 2025	25,750	24,850	24,850	25,750	24,300	138,235
November 04, 2025	25,250	25,600	25,600	25,750	25,250	85,973
November 03, 2025	25,900	25,450	25,450	26,300	25,300	120,577
October 31, 2025	26,250	25,400	25,400	26,300	25,300	101,656
October 30, 2025	25,750	25,900	25,900	26,400	25,750	168,350
October 29, 2025	25,950	25,500	25,500	25,950	25,250	149,491
October 28, 2025	25,350	25,750	25,750	26,000	25,250	113,687
October 27, 2025	25,100	25,250	25,250	25,500	25,100	207,503
October 24, 2025	25,400	25,200	25,200	25,600	24,850	129,492
October 23, 2025	25,500	25,200	25,200	25,850	25,100	110,746
October 22, 2025	25,050	25,450	25,450	25,500	24,950	161,473
October 21, 2025	25,750	25,150	25,150	25,800	25,000	162,216
October 20, 2025	25,500	25,650	25,650	25,800	25,200	103,376
October 17, 2025	25,850	25,500	25,500	26,200	25,500	123,298

AMOREPACIFIC Group (002790.KS) KSC