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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	130,300	130,200	130,200	132,400	128,500	321,226
August 06, 2025	128,600	128,800	128,800	129,500	127,000	291,481
August 05, 2025	130,500	127,200	127,200	130,500	126,200	390,987
August 04, 2025	132,200	129,100	129,100	133,100	128,500	259,906
August 01, 2025	133,200	131,500	131,500	135,000	126,500	419,580
July 31, 2025	133,900	134,700	134,700	136,300	133,100	266,314
July 30, 2025	130,800	133,600	133,600	135,600	130,800	229,898
July 29, 2025	130,700	131,100	131,100	131,500	129,000	170,866
July 28, 2025	134,300	130,900	130,900	134,800	130,000	235,682
July 25, 2025	133,700	133,900	133,900	134,800	133,500	85,484
July 24, 2025	134,700	135,100	135,100	135,300	133,400	171,907
July 23, 2025	135,100	134,600	134,600	136,300	132,900	121,699
July 22, 2025	136,200	134,700	134,700	137,700	134,300	129,685
July 21, 2025	135,200	136,000	136,000	137,100	134,800	143,818
July 18, 2025	136,900	135,600	135,600	137,200	134,000	192,759
July 17, 2025	135,900	137,700	137,700	138,400	134,100	234,553
July 16, 2025	139,900	135,000	135,000	140,900	133,700	343,420
July 15, 2025	139,000	139,400	139,400	140,600	137,000	313,751
July 14, 2025	134,300	139,600	139,600	141,200	133,800	661,213
July 11, 2025	136,500	132,800	132,800	136,500	132,700	396,769
July 10, 2025	134,600	136,600	136,600	136,600	132,700	316,832
July 09, 2025	132,700	134,700	134,700	134,800	132,300	235,143
July 08, 2025	135,000	133,300	133,300	135,000	131,500	378,894
July 07, 2025	132,900	135,000	135,000	137,200	132,800	238,622
July 04, 2025	138,000	133,600	133,600	138,100	133,100	205,556
July 03, 2025	137,200	137,500	137,500	138,300	135,400	195,662
July 02, 2025	137,500	136,600	136,600	138,800	132,800	232,326
July 01, 2025	138,800	137,500	137,500	141,000	137,000	277,903
June 30, 2025	132,700	136,700	136,700	138,200	132,700	288,783
June 27, 2025	135,500	131,200	131,200	135,500	131,000	307,347
June 26, 2025	138,800	132,900	132,900	139,100	132,000	427,517
June 25, 2025	145,700	138,800	138,800	145,700	136,700	786,457
June 24, 2025	146,200	145,700	145,700	148,300	142,400	402,774
June 23, 2025	141,700	142,100	142,100	143,400	139,000	462,297
June 20, 2025	137,700	145,500	145,500	147,600	137,300	1.44M
June 19, 2025	132,600	133,300	133,300	137,300	132,600	328,718
June 18, 2025	131,400	131,800	131,800	132,900	131,000	232,961
June 17, 2025	132,500	132,700	132,700	133,200	130,000	308,622
June 16, 2025	130,000	132,300	132,300	133,250	130,000	250,969
June 13, 2025	136,000	132,300	132,300	136,100	131,000	379,216

Amorepacific Corporation (090430.KS) KSC