Amorepacific Corporation - 090435.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43,650	44,450	44,450	44,750	43,650	10,431
January 13, 2026	43,500	43,600	43,600	43,900	43,100	12,769
January 12, 2026	43,700	43,950	43,950	44,950	43,300	21,015
January 09, 2026	44,300	44,950	44,950	45,000	43,700	21,438
January 08, 2026	44,150	44,300	44,300	45,000	43,500	12,878
January 07, 2026	45,100	44,650	44,650	45,100	44,150	12,319
January 06, 2026	45,450	44,650	44,650	45,450	44,450	14,819
January 05, 2026	46,050	45,450	45,450	46,300	45,200	17,818
January 02, 2026	44,750	45,350	45,350	45,750	44,400	28,080
December 30, 2025	43,850	43,750	43,750	44,350	43,150	6,392
December 29, 2025	43,400	43,500	43,500	43,800	42,900	5,127
December 26, 2025	44,400	43,650	43,650	44,400	43,000	12,125
December 24, 2025	44,400	44,200	44,200	44,650	44,050	5,219
December 23, 2025	44,850	44,300	44,300	44,900	44,300	5,758
December 22, 2025	44,200	44,850	44,850	44,900	44,200	7,610
December 19, 2025	43,150	44,200	44,200	44,250	42,950	19,203
December 18, 2025	44,400	43,150	43,150	44,400	42,350	29,458
December 17, 2025	45,300	44,400	44,400	45,300	44,300	13,405
December 16, 2025	44,800	45,300	45,300	45,300	44,450	16,548
December 15, 2025	44,850	45,100	45,100	45,850	43,550	10,049
December 12, 2025	45,900	44,900	44,900	45,900	44,700	6,016
December 11, 2025	45,750	45,200	45,200	45,750	44,600	16,523
December 10, 2025	45,400	45,700	45,700	46,300	44,750	17,921
December 09, 2025	45,550	45,400	45,400	45,700	45,100	9,631
December 08, 2025	46,800	45,500	45,500	46,800	45,400	14,120
December 05, 2025	46,350	46,800	46,800	47,000	45,600	21,619
December 04, 2025	47,700	46,100	46,100	47,700	46,000	14,359
December 03, 2025	47,750	47,400	47,400	48,250	47,100	12,179
December 02, 2025	47,500	47,750	47,750	48,100	47,000	28,139
December 01, 2025	46,250	47,750	47,750	48,000	46,200	28,119
November 28, 2025	46,650	46,400	46,400	47,400	45,950	11,643
November 27, 2025	47,500	46,600	46,600	47,750	46,450	12,641
November 26, 2025	47,200	47,500	47,500	47,650	46,350	14,384
November 25, 2025	48,200	46,650	46,650	48,300	46,550	17,017
November 24, 2025	49,200	48,000	48,000	49,975	47,800	16,615
November 21, 2025	49,000	49,300	49,300	49,850	47,200	50,962
November 20, 2025	46,500	48,800	48,800	49,800	46,200	60,708
November 19, 2025	44,300	46,550	46,550	46,750	44,300	34,383
November 18, 2025	45,300	44,350	44,350	46,050	44,350	27,786
November 17, 2025	44,650	45,300	45,300	45,350	44,150	22,616
November 14, 2025	44,100	44,200	44,200	44,950	43,200	22,337
November 13, 2025	43,400	44,300	44,300	44,500	43,400	20,787
November 12, 2025	42,500	43,700	43,700	44,250	42,500	20,715
November 11, 2025	43,500	42,500	42,500	43,500	42,100	21,103
November 10, 2025	44,400	43,500	43,500	44,400	42,750	21,237
November 07, 2025	42,000	43,400	43,400	45,100	41,800	99,546
November 06, 2025	41,500	41,450	41,450	41,550	40,150	22,116
November 05, 2025	42,000	41,000	41,000	42,000	40,050	21,592
November 04, 2025	41,600	41,800	41,800	42,300	41,000	28,256
November 03, 2025	41,500	41,650	41,650	42,100	40,500	27,856
October 31, 2025	40,850	41,050	41,050	41,300	40,550	17,126
October 30, 2025	41,500	41,600	41,600	41,900	40,900	33,878
October 29, 2025	41,700	41,550	41,550	41,900	40,550	20,401
October 28, 2025	40,600	41,700	41,700	41,700	40,450	24,336
October 27, 2025	39,950	40,550	40,550	40,800	39,800	30,038
October 24, 2025	40,450	39,950	39,950	40,600	39,900	19,941
October 23, 2025	40,450	40,400	40,400	41,100	39,950	24,756
October 22, 2025	40,150	40,450	40,450	40,550	39,700	7,845
October 21, 2025	40,200	40,150	40,150	40,300	39,650	23,337
October 20, 2025	39,150	40,200	40,200	40,250	38,900	31,952

Amorepacific Corporation (090435.KS) KSC