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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AMOREPACIFIC Group (002790.KS) KSC