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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	127,500	134,800	134,800	137,900	126,500	841,761
November 19, 2025	125,400	127,700	127,700	129,300	124,300	342,697
November 18, 2025	127,400	123,600	123,600	127,900	123,500	145,261
November 17, 2025	129,000	127,200	127,200	129,300	126,600	196,660
November 14, 2025	125,900	127,400	127,400	130,100	125,700	333,741
November 13, 2025	126,000	127,800	127,800	128,500	124,700	322,541
November 12, 2025	124,600	126,300	126,300	126,500	124,400	199,969
November 11, 2025	125,600	123,900	123,900	125,600	123,200	297,457
November 10, 2025	128,200	126,100	126,100	128,300	124,100	299,775
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

Amorepacific Corporation (090430.KS) KSC