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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,550	27,350	27,350	28,200	27,050	20,480
February 19, 2026	27,900	27,950	27,950	28,000	27,050	11,672
February 13, 2026	27,250	27,400	27,400	27,750	27,050	13,104
February 12, 2026	26,750	27,250	27,250	27,550	26,700	19,284
February 11, 2026	26,600	26,700	26,700	26,950	26,200	10,213
February 10, 2026	25,950	26,650	26,650	27,000	25,600	16,820
February 09, 2026	23,600	26,050	26,050	26,500	23,600	36,081
February 06, 2026	24,050	23,400	23,400	24,050	22,900	6,227
February 05, 2026	23,450	24,100	24,100	24,550	23,450	23,557
February 04, 2026	22,750	23,450	23,450	23,550	22,750	12,431
February 03, 2026	22,900	22,950	22,950	22,950	22,650	28,147
February 02, 2026	22,500	22,550	22,550	22,900	22,200	35,049
January 30, 2026	22,650	22,500	22,500	22,950	22,250	11,873
January 29, 2026	22,550	22,800	22,800	23,100	22,400	11,145
January 28, 2026	22,350	22,600	22,600	22,800	22,350	6,666
January 27, 2026	22,100	22,600	22,600	22,950	22,100	22,782
January 26, 2026	22,250	22,250	22,250	22,700	22,150	5,985
January 23, 2026	21,700	22,300	22,300	22,650	21,700	17,760
January 22, 2026	20,950	21,700	21,700	21,700	20,800	13,933
January 21, 2026	21,100	20,950	20,950	21,300	20,650	8,107
January 20, 2026	20,950	21,100	21,100	21,300	20,950	9,614
January 19, 2026	21,400	20,900	20,900	21,400	20,650	10,416
January 16, 2026	21,150	21,300	21,300	21,300	20,950	8,008
January 15, 2026	21,250	21,200	21,200	21,400	20,850	8,480
January 14, 2026	21,000	21,200	21,200	21,300	20,800	11,431
January 13, 2026	21,100	20,850	20,850	21,150	20,700	14,763
January 12, 2026	21,400	21,100	21,100	21,500	21,050	6,963
January 09, 2026	21,450	21,200	21,200	21,500	21,100	6,193
January 08, 2026	21,600	21,300	21,300	21,600	20,850	7,299
January 07, 2026	22,000	21,550	21,550	22,000	21,150	12,988
January 06, 2026	22,450	22,000	22,000	22,750	21,900	9,405
January 05, 2026	22,950	22,500	22,500	22,950	22,450	11,372
January 02, 2026	21,800	22,900	22,900	22,950	21,800	14,217
December 30, 2025	21,800	21,650	21,650	21,950	21,600	10,313
December 29, 2025	21,800	21,650	21,650	21,825	21,600	5,236
December 26, 2025	21,950	21,800	21,800	22,100	21,700	19,011
December 24, 2025	22,000	22,000	22,000	22,200	21,900	1,079
December 23, 2025	22,100	22,000	22,000	22,200	21,900	6,822
December 22, 2025	21,950	22,050	22,050	22,050	21,850	2,824
December 19, 2025	21,700	21,950	21,950	21,950	21,700	1,635
December 18, 2025	21,700	21,650	21,650	21,750	21,400	2,715
December 17, 2025	21,700	21,700	21,700	21,700	21,400	7,522
December 16, 2025	21,750	21,550	21,550	21,750	21,250	2,579
December 15, 2025	21,200	21,350	21,350	21,600	21,000	3,785
December 12, 2025	21,500	21,250	21,250	21,700	21,000	6,802
December 11, 2025	21,500	21,300	21,300	21,500	21,100	11,701
December 10, 2025	21,700	21,150	21,150	21,700	21,150	8,032
December 09, 2025	21,700	21,600	21,600	21,750	21,500	2,394
December 08, 2025	21,950	21,750	21,750	21,950	21,500	11,549
December 05, 2025	22,100	21,950	21,950	22,150	21,800	9,736
December 04, 2025	22,100	22,050	22,050	22,250	21,950	2,624
December 03, 2025	22,050	22,250	22,250	22,300	21,950	2,699
December 02, 2025	22,300	22,000	22,000	22,350	22,000	9,575
December 01, 2025	22,200	22,350	22,350	22,600	22,200	13,497
November 28, 2025	22,150	22,150	22,150	22,400	22,150	1,884
November 27, 2025	22,300	22,100	22,100	22,450	22,100	5,173
November 26, 2025	22,150	22,300	22,300	22,550	22,150	6,973
November 25, 2025	22,750	22,250	22,250	23,100	22,150	5,840
November 24, 2025	23,500	22,800	22,800	23,500	22,650	5,652
November 21, 2025	23,700	23,450	23,450	23,750	22,750	32,323

AMOREPACIFIC Group (00279K.KS) KSC