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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161,000	156,000	156,000	163,500	155,300	264,497
February 19, 2026	161,600	161,400	161,400	162,000	157,600	231,810
February 13, 2026	158,900	161,000	161,000	164,300	157,800	323,856
February 12, 2026	163,000	159,400	159,400	163,200	155,300	396,173
February 11, 2026	164,900	163,000	163,000	165,000	162,000	263,373
February 10, 2026	163,100	164,200	164,200	166,000	160,200	532,903
February 09, 2026	146,000	165,100	165,100	169,000	145,400	2.44M
February 06, 2026	138,400	137,300	137,300	138,400	130,500	199,172
February 05, 2026	139,100	139,700	139,700	143,000	138,600	327,690
February 04, 2026	139,100	139,500	139,500	141,700	138,600	228,939
February 03, 2026	140,400	139,300	139,300	140,900	136,900	242,913
February 02, 2026	136,900	138,200	138,200	140,600	135,100	365,431
January 30, 2026	138,800	138,800	138,800	140,700	137,200	289,279
January 29, 2026	135,600	139,500	139,500	141,400	134,600	675,366
January 28, 2026	133,900	133,900	133,900	136,000	132,000	303,278
January 27, 2026	130,500	133,800	133,800	135,500	130,500	410,368
January 26, 2026	131,400	131,600	131,600	134,200	131,000	279,907
January 23, 2026	126,500	133,300	133,300	133,500	125,500	774,846
January 22, 2026	118,900	126,700	126,700	128,500	118,300	897,883
January 21, 2026	120,000	119,100	119,100	120,400	118,000	233,057
January 20, 2026	119,500	121,300	121,300	121,700	119,300	231,712
January 19, 2026	120,900	119,700	119,700	121,000	119,000	201,104
January 16, 2026	120,100	121,400	121,400	123,000	119,500	318,693
January 15, 2026	119,700	119,800	119,800	120,600	119,100	231,343
January 14, 2026	119,600	119,900	119,900	120,600	118,600	208,460
January 13, 2026	119,300	118,600	118,600	119,600	117,800	197,694
January 12, 2026	119,300	118,800	118,800	119,300	116,400	232,270
January 09, 2026	119,400	119,200	119,200	120,100	119,000	182,852
January 08, 2026	120,300	120,000	120,000	120,600	118,800	263,082
January 07, 2026	121,400	120,700	120,700	122,200	118,600	321,573
January 06, 2026	126,700	121,900	121,900	126,900	121,300	334,205
January 05, 2026	129,100	126,600	126,600	129,200	125,700	301,435
January 02, 2026	122,000	126,900	126,900	127,400	121,600	400,046
December 30, 2025	119,800	119,500	119,500	120,400	118,700	82,787
December 29, 2025	118,300	119,700	119,700	119,900	117,500	124,679
December 26, 2025	120,700	118,900	118,900	121,200	118,800	123,613
December 24, 2025	121,700	120,500	120,500	121,800	120,400	78,337
December 23, 2025	122,200	121,000	121,000	122,500	120,700	105,242
December 22, 2025	122,000	121,900	121,900	122,300	121,200	109,240
December 19, 2025	120,200	121,200	121,200	122,000	119,800	155,572
December 18, 2025	121,400	119,300	119,300	121,400	119,200	137,741
December 17, 2025	124,900	121,800	121,800	125,200	121,800	178,094
December 16, 2025	123,600	124,200	124,200	124,800	122,700	234,035
December 15, 2025	121,500	122,700	122,700	123,700	120,600	153,178
December 12, 2025	122,400	121,800	121,800	123,000	121,800	100,514
December 11, 2025	122,200	121,800	121,800	123,100	120,800	291,042
December 10, 2025	122,200	121,300	121,300	122,600	120,900	119,747
December 09, 2025	123,300	122,000	122,000	123,400	121,800	117,546
December 08, 2025	124,400	122,900	122,900	124,800	122,600	115,980
December 05, 2025	123,500	123,800	123,800	124,100	121,700	181,118
December 04, 2025	125,200	124,000	124,000	125,500	123,400	157,980
December 03, 2025	124,900	125,200	125,200	125,700	124,200	98,598
December 02, 2025	125,700	124,800	124,800	125,800	123,600	188,712
December 01, 2025	125,600	125,400	125,400	125,900	124,100	140,031
November 28, 2025	125,100	124,300	124,300	125,500	123,700	154,915
November 27, 2025	127,300	125,100	125,100	128,800	124,600	207,653
November 26, 2025	128,000	127,500	127,500	128,100	126,100	184,080
November 25, 2025	132,100	126,400	126,400	132,100	125,800	256,493
November 24, 2025	135,800	130,900	130,900	136,000	130,800	389,728
November 21, 2025	135,800	134,400	134,400	136,100	132,900	382,673

Amorepacific Corporation (090430.KS) KSC