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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AMOREPACIFIC Group (002790.KS) KSC