Amorepacific Corporation - 090430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	120,900	126,500	126,500	130,900	120,300	1.6M
November 06, 2025	121,400	118,600	118,600	121,400	117,600	209,878
November 05, 2025	121,600	120,100	120,100	121,600	117,100	269,712
November 04, 2025	120,100	120,600	120,600	122,300	120,100	217,799
November 03, 2025	124,400	120,200	120,200	125,300	120,000	342,264
October 31, 2025	122,500	120,900	120,900	123,000	120,200	195,410
October 30, 2025	122,600	121,700	121,700	124,800	121,400	347,367
October 29, 2025	123,600	120,500	120,500	123,600	120,200	242,485
October 28, 2025	119,900	123,700	123,700	123,700	119,800	423,346
October 27, 2025	119,000	119,800	119,800	120,700	118,800	167,675
October 24, 2025	120,300	118,700	118,700	120,700	118,500	191,315
October 23, 2025	120,800	119,400	119,400	122,800	119,300	204,973
October 22, 2025	118,500	120,400	120,400	120,700	118,100	175,303
October 21, 2025	119,800	118,700	118,700	120,000	118,400	151,922
October 20, 2025	118,500	119,500	119,500	120,000	117,500	134,708
October 17, 2025	118,200	117,700	117,700	118,400	117,100	108,226
October 16, 2025	117,000	118,500	118,500	118,800	117,000	151,694
October 15, 2025	117,800	116,900	116,900	118,200	116,700	174,392
October 14, 2025	120,000	117,300	117,300	120,100	116,800	262,028
October 13, 2025	118,800	120,600	120,600	120,800	118,100	119,239
October 10, 2025	121,600	119,800	119,800	122,000	119,600	355,727
October 02, 2025	123,800	121,900	121,900	123,800	120,600	303,991
October 01, 2025	123,500	123,200	123,200	123,700	122,500	102,586
September 30, 2025	125,800	122,300	122,300	128,300	122,200	322,863
September 29, 2025	123,500	125,600	125,600	126,000	122,900	236,442
September 26, 2025	125,000	122,400	122,400	125,700	122,000	153,806
September 25, 2025	124,800	125,500	125,500	125,700	122,900	204,079
September 24, 2025	124,000	125,400	125,400	126,000	123,500	191,892
September 23, 2025	123,900	123,400	123,400	124,800	122,200	153,711
September 22, 2025	127,000	124,200	124,200	127,900	123,100	272,817
September 19, 2025	125,600	125,600	125,600	126,300	124,600	253,647
September 18, 2025	125,800	125,900	125,900	126,900	125,000	229,104
September 17, 2025	121,700	123,800	123,800	123,900	121,400	194,918
September 16, 2025	122,400	121,300	121,300	122,600	121,200	177,029
September 15, 2025	122,900	122,500	122,500	123,400	120,400	360,466
September 12, 2025	120,800	122,100	122,100	122,300	120,300	198,277
September 11, 2025	119,700	119,900	119,900	120,200	119,200	246,067
September 10, 2025	119,700	119,600	119,600	120,500	119,000	195,304
September 09, 2025	120,000	119,600	119,600	120,000	118,400	213,436
September 08, 2025	119,100	119,200	119,200	120,000	118,600	210,561
September 05, 2025	118,700	118,200	118,200	119,500	118,100	88,151
September 04, 2025	118,000	118,700	118,700	119,100	118,000	107,883
September 03, 2025	117,200	117,300	117,300	118,000	116,300	206,928
September 02, 2025	118,100	118,100	118,100	118,500	116,200	219,265
September 01, 2025	120,000	118,000	118,000	120,100	117,900	120,504
August 29, 2025	120,500	120,300	120,300	121,000	119,500	173,720
August 28, 2025	120,500	120,000	120,000	121,700	119,600	193,736
August 27, 2025	122,200	120,600	120,600	122,200	120,400	169,665
August 26, 2025	122,400	122,300	122,300	123,200	122,000	119,059
August 25, 2025	122,600	122,900	122,900	123,100	121,500	107,658
August 22, 2025	122,200	122,200	122,200	122,800	121,400	117,889
August 21, 2025	123,800	122,400	122,400	124,200	121,900	176,134
August 20, 2025	121,100	123,900	123,900	124,000	119,500	229,682
August 19, 2025	121,800	122,100	122,100	122,500	120,500	130,968
August 18, 2025	122,400	121,800	121,800	123,400	121,300	107,678
August 14, 2025	122,700	122,600	122,600	124,000	122,300	204,509
August 13, 2025	123,300	122,600	122,600	123,300	120,100	311,681
August 12, 2025	126,800	122,600	122,600	127,500	122,500	449,593
August 11, 2025	129,400	126,600	126,600	129,500	126,400	230,744
August 08, 2025	129,900	128,800	128,800	130,300	128,000	191,618

Amorepacific Corporation (090430.KS) KSC