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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,500	13,410	13,410	13,630	13,230	12,718
February 19, 2026	13,450	13,500	13,500	13,700	13,360	46,131
February 13, 2026	13,000	13,320	13,320	13,400	12,940	23,430
February 12, 2026	12,950	12,980	12,980	13,140	12,880	14,231
February 11, 2026	12,850	12,950	12,950	13,410	12,820	39,351
February 10, 2026	12,770	12,820	12,820	12,860	12,650	28,928
February 09, 2026	12,250	12,770	12,770	13,040	12,250	145,927
February 06, 2026	12,350	12,160	12,160	12,350	12,030	24,257
February 05, 2026	12,350	12,380	12,380	12,610	12,340	23,129
February 04, 2026	12,220	12,350	12,350	12,390	12,200	10,577
February 03, 2026	12,160	12,260	12,260	12,320	12,120	16,296
February 02, 2026	12,150	12,110	12,110	12,230	11,940	13,814
January 30, 2026	12,200	12,170	12,170	12,300	12,130	10,883
January 29, 2026	12,120	12,200	12,200	12,320	11,530	18,259
January 28, 2026	12,310	12,120	12,120	12,320	11,820	24,359
January 27, 2026	12,380	12,310	12,310	12,440	12,270	17,896
January 26, 2026	12,290	12,310	12,310	12,370	12,230	6,921
January 23, 2026	12,140	12,290	12,290	12,350	12,060	28,250
January 22, 2026	11,680	12,080	12,080	12,140	11,580	31,835
January 21, 2026	11,820	11,760	11,760	11,950	11,700	17,139
January 20, 2026	11,560	11,990	11,990	12,020	11,560	7,632
January 19, 2026	11,700	11,680	11,680	11,710	11,580	5,983
January 16, 2026	11,610	11,710	11,710	11,730	11,560	7,178
January 15, 2026	11,790	11,610	11,610	11,800	11,560	11,727
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

AMOREPACIFIC Group (002795.KS) KSC