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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,530	11,730	11,730	11,730	11,500	5,379
January 13, 2026	11,580	11,480	11,480	11,630	11,450	9,386
January 12, 2026	11,630	11,580	11,580	11,630	11,410	11,656
January 09, 2026	11,760	11,590	11,590	11,760	11,540	5,526
January 08, 2026	11,870	11,600	11,600	11,870	11,540	13,443
January 07, 2026	12,070	11,840	11,840	12,070	11,770	18,505
January 06, 2026	12,390	12,070	12,070	12,500	12,050	15,269
January 05, 2026	12,500	12,350	12,350	12,500	12,210	20,157
January 02, 2026	11,990	12,390	12,390	12,410	11,990	43,526
December 30, 2025	12,020	11,990	11,990	12,050	11,840	4,865
December 29, 2025	12,180	11,990	11,990	12,180	11,960	932
December 26, 2025	12,050	12,040	12,040	12,060	11,940	7,469
December 24, 2025	11,930	12,050	12,050	12,180	11,930	5,735
December 23, 2025	12,120	11,970	11,970	12,120	11,960	2,660
December 22, 2025	12,070	12,030	12,030	12,110	11,940	8,329
December 19, 2025	11,960	12,030	12,030	12,030	11,870	11,588
December 18, 2025	12,010	11,930	11,930	12,010	11,880	10,358
December 17, 2025	12,010	12,020	12,020	12,080	11,940	11,831
December 16, 2025	12,030	12,010	12,010	12,030	11,900	11,793
December 15, 2025	11,900	12,030	12,030	12,070	11,900	7,464
December 12, 2025	12,050	12,050	12,050	12,160	12,040	12,286
December 11, 2025	12,060	12,050	12,050	12,220	11,950	10,756
December 10, 2025	12,170	12,030	12,030	12,170	12,010	12,359
December 09, 2025	12,290	12,170	12,170	12,320	12,150	11,336
December 08, 2025	12,430	12,260	12,260	12,460	12,200	4,929
December 05, 2025	12,400	12,430	12,430	12,460	12,300	10,802
December 04, 2025	12,500	12,380	12,380	12,500	12,320	5,386
December 03, 2025	12,440	12,490	12,490	12,540	12,310	8,719
December 02, 2025	12,500	12,440	12,440	12,500	12,200	8,399
December 01, 2025	12,100	12,470	12,470	12,500	12,100	17,352
November 28, 2025	12,080	12,180	12,180	12,280	12,060	8,362
November 27, 2025	12,270	12,080	12,080	12,340	12,000	11,145
November 26, 2025	12,160	12,230	12,230	12,300	12,160	11,555
November 25, 2025	12,620	12,150	12,150	12,640	12,150	23,027
November 24, 2025	13,000	12,590	12,590	13,050	12,590	14,928
November 21, 2025	13,100	13,000	13,000	13,190	12,330	23,843
November 20, 2025	12,400	13,160	13,160	13,210	12,270	70,596
November 19, 2025	12,000	12,400	12,400	12,430	11,960	50,823
November 18, 2025	12,100	11,980	11,980	12,210	11,910	12,536
November 17, 2025	12,090	12,180	12,180	12,330	11,940	15,333
November 14, 2025	12,080	12,090	12,090	12,170	11,920	37,310
November 13, 2025	12,030	12,140	12,140	12,150	11,920	14,339
November 12, 2025	11,720	12,000	12,000	12,050	11,700	20,556
November 11, 2025	11,990	11,710	11,710	12,020	11,700	28,777
November 10, 2025	11,600	11,990	11,990	12,010	11,400	28,108
November 07, 2025	11,030	11,450	11,450	11,850	11,030	86,761
November 06, 2025	10,850	10,890	10,890	10,920	10,750	25,115
November 05, 2025	11,190	10,780	10,780	11,190	10,750	37,034
November 04, 2025	11,060	11,140	11,140	11,190	11,000	24,215
November 03, 2025	10,980	11,060	11,060	11,220	10,980	40,620
October 31, 2025	11,180	10,940	10,940	11,190	10,870	33,072
October 30, 2025	11,100	11,180	11,180	11,290	11,090	21,645
October 29, 2025	11,180	11,070	11,070	11,180	10,920	33,485
October 28, 2025	10,970	11,180	11,180	11,200	10,950	15,269
October 27, 2025	10,870	11,000	11,000	11,000	10,850	21,899
October 24, 2025	10,820	10,850	10,850	10,950	10,780	7,663
October 23, 2025	10,840	10,800	10,800	10,950	10,740	11,131
October 22, 2025	10,670	10,850	10,850	10,880	10,670	10,794
October 21, 2025	10,820	10,730	10,730	10,820	10,690	11,490
October 20, 2025	10,720	10,760	10,760	10,800	10,580	17,981

AMOREPACIFIC Group (002795.KS) KSC