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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	25,700	26,100	26,100	26,400	25,700	101,213
October 15, 2025	25,800	25,800	25,800	26,000	25,650	123,674
October 14, 2025	26,000	25,800	25,800	26,250	25,700	124,193
October 13, 2025	25,450	26,250	26,250	26,400	25,150	124,026
October 10, 2025	26,250	25,950	25,950	26,350	25,700	161,552
October 02, 2025	26,800	26,500	26,500	27,200	26,350	264,560
October 01, 2025	26,650	26,600	26,600	26,800	26,400	82,400
September 30, 2025	26,600	26,650	26,650	26,850	26,500	106,727
September 29, 2025	26,300	26,600	26,600	26,650	26,225	58,914
September 26, 2025	26,000	25,900	25,900	26,250	25,700	87,023
September 25, 2025	26,350	26,200	26,200	26,600	25,850	154,367
September 24, 2025	26,750	26,650	26,650	26,900	26,350	75,090
September 23, 2025	27,100	26,650	26,650	27,200	26,450	143,437
September 22, 2025	27,700	27,150	27,150	27,800	27,100	120,344
September 19, 2025	27,800	27,450	27,450	28,050	27,400	102,048
September 18, 2025	28,000	27,750	27,750	28,150	27,500	110,803
September 17, 2025	27,200	27,550	27,550	27,550	27,050	105,480
September 16, 2025	27,700	27,100	27,100	27,850	26,950	158,368
September 15, 2025	27,500	27,800	27,800	27,900	27,300	127,074
September 12, 2025	27,450	27,500	27,500	27,600	27,150	131,325
September 11, 2025	27,500	27,250	27,250	27,600	27,150	104,934
September 10, 2025	27,500	27,300	27,300	27,800	26,950	139,169
September 09, 2025	27,450	27,400	27,400	27,450	27,000	65,830
September 08, 2025	27,200	27,250	27,250	27,450	27,000	69,069
September 05, 2025	26,850	27,000	27,000	27,100	26,700	126,381

AMOREPACIFIC Group (002790.KS) KSC