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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,840	10,870	10,870	10,890	10,770	8,026
September 25, 2025	11,090	10,990	10,990	11,090	10,850	9,131
September 24, 2025	11,080	11,090	11,090	11,150	11,010	4,510
September 23, 2025	11,430	11,080	11,080	11,430	11,020	18,440
September 22, 2025	11,340	11,380	11,380	11,410	11,320	5,982
September 19, 2025	11,280	11,320	11,320	11,320	11,120	9,123
September 18, 2025	11,240	11,270	11,270	11,400	11,220	11,922
September 17, 2025	11,340	11,240	11,240	11,450	11,180	11,877
September 16, 2025	11,400	11,350	11,350	11,400	11,280	4,903
September 15, 2025	11,320	11,410	11,410	11,420	11,230	9,906
September 12, 2025	11,210	11,320	11,320	11,320	11,200	12,234
September 11, 2025	11,270	11,190	11,190	11,280	11,120	10,627
September 10, 2025	11,210	11,270	11,270	11,380	11,210	13,408
September 09, 2025	11,250	11,250	11,250	11,270	11,190	7,897
September 08, 2025	11,040	11,230	11,230	11,350	11,010	15,432
September 05, 2025	11,060	11,060	11,060	11,060	10,950	3,604
September 04, 2025	10,900	11,060	11,060	11,060	10,860	3,459
September 03, 2025	11,050	10,860	10,860	11,050	10,860	6,203
September 02, 2025	11,050	11,050	11,050	11,050	10,980	5,341
September 01, 2025	11,140	11,050	11,050	11,140	10,920	3,910
August 29, 2025	11,100	11,140	11,140	11,200	11,050	7,698
August 28, 2025	10,880	11,100	11,100	11,130	10,880	5,764
August 27, 2025	11,060	10,960	10,960	11,060	10,930	4,610
August 26, 2025	10,970	11,020	11,020	11,060	10,940	6,140
August 25, 2025	11,080	11,150	11,150	11,200	11,060	3,291
August 22, 2025	11,180	11,080	11,080	11,230	11,040	3,737
August 21, 2025	10,990	11,180	11,180	11,200	10,980	4,364
August 20, 2025	10,960	11,000	11,000	11,160	10,780	12,849
August 19, 2025	10,990	11,170	11,170	11,190	10,800	17,954
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

AMOREPACIFIC Group (002795.KS) KSC