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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AMOREPACIFIC Group (00279K.KS) KSC