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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,950	33,800	33,800	35,150	33,600	110,576
February 19, 2026	34,700	34,900	34,900	35,400	34,250	202,851
February 13, 2026	34,550	34,450	34,450	34,800	33,450	204,291
February 12, 2026	34,850	34,350	34,350	35,200	34,300	203,415
February 11, 2026	34,950	34,900	34,900	35,200	34,300	207,946
February 10, 2026	34,900	35,050	35,050	35,350	34,300	211,454
February 09, 2026	31,500	34,950	34,950	35,950	31,450	1.02M
February 06, 2026	30,400	30,450	30,450	30,800	29,700	214,956
February 05, 2026	30,200	31,000	31,000	32,050	29,900	467,366
February 04, 2026	29,750	30,250	30,250	30,500	29,700	260,172
February 03, 2026	29,050	29,900	29,900	29,900	28,600	255,787
February 02, 2026	29,000	28,600	28,600	29,400	28,300	260,854
January 30, 2026	29,050	28,700	28,700	29,450	28,450	196,028
January 29, 2026	28,550	29,150	29,150	29,550	28,450	276,253
January 28, 2026	28,850	28,650	28,650	29,400	28,000	220,051
January 27, 2026	28,650	28,850	28,850	29,500	28,400	140,273
January 26, 2026	28,700	28,650	28,650	29,700	28,250	251,797
January 23, 2026	26,800	28,750	28,750	28,900	26,650	388,020
January 22, 2026	25,550	26,600	26,600	26,950	25,500	192,505
January 21, 2026	25,950	25,800	25,800	26,150	25,400	99,315
January 20, 2026	25,350	26,000	26,000	26,350	25,200	127,032
January 19, 2026	25,750	25,400	25,400	25,850	25,300	80,545
January 16, 2026	26,150	25,850	25,850	26,250	25,650	93,795
January 15, 2026	26,200	26,000	26,000	26,550	25,800	101,949
January 14, 2026	26,300	26,350	26,350	26,700	26,150	99,451
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

AMOREPACIFIC Group (002790.KS) KSC