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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26,300	26,650	26,650	26,850	26,300	54,990
September 03, 2025	26,850	26,400	26,400	27,100	26,250	164,828
September 02, 2025	27,200	27,000	27,000	27,350	26,750	88,568
September 01, 2025	27,250	27,150	27,150	27,400	26,800	70,610
August 29, 2025	27,500	27,200	27,200	27,500	26,950	107,138
August 28, 2025	26,600	27,400	27,400	27,500	26,600	98,275
August 27, 2025	26,900	26,700	26,700	27,000	26,500	59,687
August 26, 2025	27,100	26,750	26,750	27,300	26,700	105,823
August 25, 2025	27,000	27,200	27,200	27,250	26,750	88,249
August 22, 2025	27,500	26,800	26,800	27,650	26,800	93,335
August 21, 2025	27,550	27,550	27,550	27,750	27,350	93,950
August 20, 2025	26,900	27,400	27,400	27,450	26,500	114,471
August 19, 2025	27,250	26,950	26,950	27,250	26,650	107,550
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

AMOREPACIFIC Group (002790.KS) KSC