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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10,840	10,730	10,730	10,880	10,690	25,847
October 16, 2025	10,870	10,840	10,840	10,900	10,780	27,212
October 15, 2025	10,890	10,870	10,870	10,890	10,750	17,147
October 14, 2025	10,990	10,840	10,840	10,990	10,770	18,978
October 13, 2025	11,000	10,990	10,990	11,070	10,870	5,971
October 10, 2025	11,370	11,090	11,090	11,370	11,010	19,097
October 02, 2025	11,020	11,350	11,350	11,350	10,930	11,179
October 01, 2025	11,130	11,020	11,020	11,130	10,980	5,509
September 30, 2025	11,120	11,130	11,130	11,170	11,010	5,396
September 29, 2025	10,880	11,120	11,120	11,120	10,830	18,100
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

AMOREPACIFIC Group (002795.KS) KSC