AMOREPACIFIC Group - 00279K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,350	20,750	20,750	21,350	20,650	3,111
August 14, 2025	21,150	21,200	21,200	21,400	20,850	3,948
August 13, 2025	21,900	21,150	21,150	21,900	20,950	3,229
August 12, 2025	21,750	21,200	21,200	21,750	21,150	4,357
August 11, 2025	22,400	21,450	21,450	22,400	21,400	9,763
August 08, 2025	22,050	22,150	22,150	22,500	22,000	3,556
August 07, 2025	22,150	22,200	22,200	22,350	21,700	4,948
August 06, 2025	21,950	22,050	22,050	22,150	21,700	6,012
August 05, 2025	21,900	21,800	21,800	22,400	21,550	6,599
August 04, 2025	22,400	21,700	21,700	22,400	21,450	7,882
August 01, 2025	23,050	22,000	22,000	23,050	21,350	25,775
July 31, 2025	22,900	23,050	23,050	23,550	22,800	6,811
July 30, 2025	22,750	22,900	22,900	23,000	22,650	7,075
July 29, 2025	22,600	22,700	22,700	22,900	22,250	15,458
July 28, 2025	23,450	22,450	22,450	23,450	22,000	15,050
July 25, 2025	23,700	23,450	23,450	23,700	23,250	4,813
July 24, 2025	23,950	23,550	23,550	24,000	23,350	5,240
July 23, 2025	23,900	23,800	23,800	24,150	23,700	8,385
July 22, 2025	23,800	23,900	23,900	24,100	23,600	6,468
July 21, 2025	24,200	23,800	23,800	24,250	23,750	8,437
July 18, 2025	24,700	24,200	24,200	24,750	23,600	17,670
July 17, 2025	24,900	24,700	24,700	25,200	24,300	12,905
July 16, 2025	25,600	24,850	24,850	25,600	24,700	11,946
July 15, 2025	25,400	25,400	25,400	25,700	24,950	14,646
July 14, 2025	25,050	25,400	25,400	25,600	24,800	9,933
July 11, 2025	24,650	24,800	24,800	25,000	24,550	10,340
July 10, 2025	24,450	24,600	24,600	24,650	24,200	12,852
July 09, 2025	24,250	24,300	24,300	24,600	24,000	7,795
July 08, 2025	24,450	24,250	24,250	24,500	24,000	6,379
July 07, 2025	23,750	24,450	24,450	24,500	23,450	17,330
July 04, 2025	24,300	23,800	23,800	24,450	23,650	7,747
July 03, 2025	24,000	24,250	24,250	24,300	23,950	6,223
July 02, 2025	24,650	23,950	23,950	24,650	23,600	11,372
July 01, 2025	23,900	24,300	24,300	24,600	23,850	10,909
June 30, 2025	23,400	23,900	23,900	24,000	23,400	5,900
June 27, 2025	23,350	23,250	23,250	23,450	22,800	7,736
June 26, 2025	23,650	23,250	23,250	23,900	22,800	7,201
June 25, 2025	23,800	23,650	23,650	23,950	23,200	14,246
June 24, 2025	23,650	23,800	23,800	23,900	23,500	10,673
June 23, 2025	22,750	23,350	23,350	23,450	22,700	11,712
June 20, 2025	22,450	23,200	23,200	23,350	22,450	40,648
June 19, 2025	21,450	22,150	22,150	22,600	21,450	39,775
June 18, 2025	21,400	21,350	21,350	21,600	21,000	6,452
June 17, 2025	21,200	21,400	21,400	21,500	20,850	18,354
June 16, 2025	21,600	21,200	21,200	21,600	20,950	5,298
June 13, 2025	21,800	21,350	21,350	21,900	20,750	23,565
June 12, 2025	21,700	21,500	21,500	21,900	21,400	9,051
June 11, 2025	21,650	21,700	21,700	21,750	21,150	13,017
June 10, 2025	21,650	21,650	21,650	22,050	21,250	26,905
June 09, 2025	21,500	21,650	21,650	22,200	21,350	41,850
June 05, 2025	20,750	21,200	21,200	21,350	20,750	18,529
June 04, 2025	20,550	20,750	20,750	20,850	20,550	14,534
June 02, 2025	20,200	20,400	20,400	20,700	20,150	14,170
May 30, 2025	20,000	20,200	20,200	20,600	19,950	19,109
May 29, 2025	19,890	20,050	20,050	20,050	19,830	11,297
May 28, 2025	19,650	19,850	19,850	19,850	19,600	11,918
May 27, 2025	19,420	19,650	19,650	19,770	19,380	7,709
May 26, 2025	19,660	19,420	19,420	19,660	19,260	5,819
May 23, 2025	19,030	19,260	19,260	19,690	19,030	15,945
May 22, 2025	18,950	18,950	18,950	19,070	18,730	8,079

AMOREPACIFIC Group (00279K.KS) KSC