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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	22,400	23,700	23,700	23,700	22,150	30,253
November 19, 2025	21,300	22,400	22,400	22,400	21,150	32,011
November 18, 2025	21,550	21,150	21,150	21,550	21,150	3,725
November 17, 2025	21,700	21,600	21,600	21,700	21,200	9,622
November 14, 2025	21,400	20,950	20,950	22,000	20,950	16,945
November 13, 2025	21,300	21,450	21,450	21,800	21,100	6,502
November 12, 2025	20,750	21,300	21,300	21,400	20,750	10,996
November 11, 2025	21,350	20,950	20,950	21,350	20,850	5,325
November 10, 2025	21,000	21,400	21,400	21,400	20,800	19,707
November 07, 2025	20,450	20,650	20,650	21,700	20,450	35,328
November 06, 2025	20,150	20,100	20,100	20,150	19,900	8,851
November 05, 2025	20,400	20,000	20,000	20,400	19,970	12,801
November 04, 2025	20,350	20,400	20,400	20,650	20,300	8,383
November 03, 2025	20,450	20,350	20,350	20,700	20,300	10,969
October 31, 2025	20,800	20,500	20,500	20,800	20,350	5,312
October 30, 2025	20,500	20,700	20,700	20,800	20,500	7,545
October 29, 2025	20,800	20,450	20,450	20,900	20,350	19,061
October 28, 2025	20,600	20,800	20,800	20,900	20,450	5,473
October 27, 2025	20,500	20,550	20,550	20,700	20,350	8,756
October 24, 2025	20,550	20,450	20,450	20,700	20,350	7,683
October 23, 2025	20,700	20,500	20,500	20,750	20,400	6,889
October 22, 2025	20,600	20,700	20,700	20,700	20,400	5,123
October 21, 2025	20,900	20,450	20,450	20,900	20,400	7,245
October 20, 2025	20,950	20,550	20,550	20,950	20,400	5,738
October 17, 2025	21,000	20,600	20,600	21,000	20,600	7,132
October 16, 2025	21,000	20,900	20,900	21,150	20,750	7,429
October 15, 2025	20,800	20,800	20,800	20,900	20,650	2,031
October 14, 2025	20,550	20,650	20,650	21,000	20,550	6,110
October 13, 2025	20,700	20,850	20,850	21,200	20,450	5,228
October 10, 2025	21,350	20,900	20,900	21,350	20,600	6,661
October 02, 2025	21,400	20,950	20,950	21,500	20,950	5,746
October 01, 2025	21,200	21,250	21,250	21,350	21,050	1,870
September 30, 2025	21,400	21,150	21,150	21,400	20,950	3,160
September 29, 2025	21,000	21,200	21,200	21,300	21,000	1,992
September 26, 2025	21,100	20,950	20,950	21,200	20,700	4,414
September 25, 2025	21,250	21,200	21,200	21,250	20,800	4,716
September 24, 2025	21,400	21,250	21,250	21,400	21,000	4,959
September 23, 2025	21,950	21,300	21,300	21,950	21,150	8,229
September 22, 2025	21,950	21,700	21,700	22,000	21,650	4,706
September 19, 2025	21,900	21,700	21,700	21,925	21,500	4,216
September 18, 2025	21,950	21,700	21,700	22,150	21,550	7,520
September 17, 2025	21,500	21,700	21,700	21,700	21,450	9,087
September 16, 2025	21,900	21,500	21,500	21,950	21,400	5,486
September 15, 2025	21,600	21,750	21,750	21,750	21,350	8,081
September 12, 2025	21,800	21,500	21,500	21,800	21,350	6,066
September 11, 2025	21,450	21,500	21,500	21,500	21,000	7,475
September 10, 2025	21,750	21,450	21,450	21,750	21,350	4,028
September 09, 2025	21,250	21,550	21,550	21,750	21,050	9,667
September 08, 2025	21,150	21,300	21,300	21,350	21,100	2,564
September 05, 2025	21,200	21,150	21,150	21,200	21,000	2,880

AMOREPACIFIC Group (00279K.KS) KSC