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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AMOREPACIFIC Group (002795.KS) KSC