AMOREPACIFIC Group - 002795.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,320	10,990	10,990	11,330	10,880	18,092
August 14, 2025	11,240	11,320	11,320	11,360	11,180	17,977
August 13, 2025	11,410	11,190	11,190	11,410	11,120	23,363
August 12, 2025	11,400	11,340	11,340	11,420	11,250	15,465
August 11, 2025	11,560	11,270	11,270	11,560	11,220	30,261
August 08, 2025	11,770	11,670	11,670	11,850	11,610	21,564
August 07, 2025	12,050	11,760	11,760	12,080	11,740	23,379
August 06, 2025	11,660	12,000	12,000	12,000	11,660	15,507
August 05, 2025	11,720	11,770	11,770	11,870	11,580	12,085
August 04, 2025	11,540	11,700	11,700	11,760	11,400	10,648
August 01, 2025	12,030	11,500	11,500	12,030	11,250	32,096
July 31, 2025	12,190	12,040	12,040	12,300	11,920	20,294
July 30, 2025	11,900	11,940	11,940	12,700	11,860	15,735
July 29, 2025	12,000	11,910	11,910	12,070	11,800	16,001
July 28, 2025	12,540	11,900	11,900	12,540	11,850	26,061
July 25, 2025	12,520	12,460	12,460	12,630	12,400	14,261
July 24, 2025	13,030	12,540	12,540	13,300	12,510	33,731
July 23, 2025	13,190	13,080	13,080	13,210	12,620	19,822
July 22, 2025	13,190	13,160	13,160	13,190	12,840	24,406
July 21, 2025	13,270	13,190	13,190	13,380	12,760	15,931
July 18, 2025	13,500	13,250	13,250	13,500	12,990	34,168
July 17, 2025	13,630	13,500	13,500	13,660	13,300	15,167
July 16, 2025	13,920	13,570	13,570	13,960	13,090	40,061
July 15, 2025	13,780	13,920	13,920	13,930	13,620	31,298
July 14, 2025	13,790	13,650	13,650	13,790	13,300	36,867
July 11, 2025	13,230	13,260	13,260	13,320	13,130	24,654
July 10, 2025	13,470	13,210	13,210	13,470	13,150	22,010
July 09, 2025	12,890	13,310	13,310	13,360	12,850	21,513
July 08, 2025	13,110	12,890	12,890	13,110	12,750	19,807
July 07, 2025	12,770	13,110	13,110	13,160	12,760	14,935
July 04, 2025	13,380	12,900	12,900	13,470	12,760	22,783
July 03, 2025	13,850	13,380	13,380	13,850	13,090	11,607
July 02, 2025	13,230	13,180	13,180	13,400	12,700	19,481
July 01, 2025	12,880	13,230	13,230	13,270	12,740	38,070
June 30, 2025	12,470	12,740	12,740	12,790	12,410	15,026
June 27, 2025	12,640	12,480	12,480	12,640	12,230	17,693
June 26, 2025	12,790	12,580	12,580	12,790	12,360	28,347
June 25, 2025	13,300	12,750	12,750	13,300	12,660	75,046
June 24, 2025	12,740	13,210	13,210	13,210	12,740	43,388
June 23, 2025	12,710	12,680	12,680	12,810	12,520	34,110
June 20, 2025	12,520	12,810	12,810	12,810	12,420	92,246
June 19, 2025	12,230	12,370	12,370	12,660	12,230	64,437
June 18, 2025	12,150	12,210	12,210	12,340	11,950	24,649
June 17, 2025	12,080	12,150	12,150	12,290	12,000	16,028
June 16, 2025	11,590	12,080	12,080	12,140	11,590	31,858
June 13, 2025	12,170	11,760	11,760	12,170	11,670	17,550
June 12, 2025	12,310	12,150	12,150	12,330	11,950	26,718
June 11, 2025	12,540	12,170	12,170	12,630	11,750	52,273
June 10, 2025	12,820	12,540	12,540	12,890	12,330	34,409
June 09, 2025	12,700	12,850	12,850	12,880	12,460	74,444
June 05, 2025	11,730	12,290	12,290	12,400	11,730	85,680
June 04, 2025	11,590	11,720	11,720	11,760	11,390	41,371
June 02, 2025	11,230	11,250	11,250	11,500	11,190	14,869
May 30, 2025	11,030	11,130	11,130	11,420	11,030	20,742
May 29, 2025	10,800	11,150	11,150	11,260	10,760	52,821
May 28, 2025	10,700	10,750	10,750	10,800	10,610	10,161
May 27, 2025	10,430	10,600	10,600	10,600	10,370	15,262
May 26, 2025	10,210	10,340	10,340	10,360	10,210	15,977
May 23, 2025	9,920	10,210	10,210	10,250	9,920	29,780
May 22, 2025	9,890	9,920	9,920	9,960	9,780	13,556

AMOREPACIFIC Group (002795.KS) KSC