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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	40,750	41,800	41,800	41,950	40,750	15,444
September 26, 2025	41,650	40,400	40,400	41,800	40,400	28,935
September 25, 2025	42,400	41,800	41,800	42,400	41,350	14,398
September 24, 2025	42,500	42,400	42,400	42,750	42,100	13,549
September 23, 2025	43,050	42,500	42,500	43,050	41,750	22,739
September 22, 2025	43,100	43,000	43,000	43,800	43,000	15,235
September 19, 2025	43,450	42,800	42,800	43,700	42,800	15,431
September 18, 2025	43,750	43,300	43,300	44,600	43,050	41,540
September 17, 2025	42,500	43,500	43,500	43,600	42,400	21,411
September 16, 2025	43,100	42,500	42,500	43,400	42,100	24,995
September 15, 2025	42,350	43,100	43,100	43,200	41,900	22,637
September 12, 2025	41,950	42,350	42,350	42,700	41,900	24,048
September 11, 2025	41,750	41,950	41,950	42,250	41,350	19,033
September 10, 2025	41,500	41,450	41,450	41,500	40,600	13,041
September 09, 2025	40,450	41,300	41,300	41,300	40,100	12,737
September 08, 2025	40,350	40,150	40,150	40,650	40,000	8,407
September 05, 2025	40,250	40,200	40,200	40,700	39,950	6,493
September 04, 2025	40,250	40,250	40,250	40,700	40,000	15,571
September 03, 2025	40,900	40,100	40,100	40,900	39,750	18,015
September 02, 2025	40,550	40,950	40,950	40,950	40,250	13,517
September 01, 2025	40,450	40,550	40,550	40,550	39,900	9,937
August 29, 2025	40,700	40,500	40,500	40,900	40,100	21,446
August 28, 2025	40,550	40,450	40,450	41,500	40,250	12,937
August 27, 2025	41,250	40,500	40,500	41,550	40,400	10,671
August 26, 2025	41,200	41,200	41,200	42,000	41,200	10,522
August 25, 2025	41,900	41,200	41,200	41,900	41,000	12,842
August 22, 2025	41,200	41,250	41,250	41,700	40,900	13,912
August 21, 2025	40,800	41,100	41,100	41,850	40,600	18,346
August 20, 2025	40,450	40,750	40,750	41,300	39,650	19,506
August 19, 2025	41,250	40,900	40,900	41,700	40,650	13,687
August 18, 2025	41,050	41,000	41,000	41,400	40,600	17,760
August 14, 2025	40,500	41,050	41,050	42,150	40,250	50,355
August 13, 2025	41,300	40,500	40,500	41,350	39,950	34,971
August 12, 2025	42,350	40,800	40,800	42,750	40,800	46,184
August 11, 2025	43,200	42,300	42,300	43,600	42,300	23,879
August 08, 2025	43,000	43,200	43,200	43,900	42,800	36,031
August 07, 2025	43,200	43,250	43,250	44,000	42,550	25,717
August 06, 2025	42,500	43,100	43,100	43,400	42,000	21,558
August 05, 2025	43,100	42,300	42,300	43,650	42,200	28,883
August 04, 2025	43,350	42,850	42,850	43,750	42,750	23,098
August 01, 2025	43,800	42,800	42,800	44,500	42,300	42,981
July 31, 2025	44,700	44,300	44,300	45,400	44,000	22,687
July 30, 2025	43,300	44,700	44,700	45,950	43,100	67,494
July 29, 2025	42,800	43,350	43,350	43,500	42,300	22,024
July 28, 2025	45,000	43,250	43,250	45,000	42,600	61,354
July 25, 2025	43,950	45,000	45,000	45,150	43,350	50,078
July 24, 2025	44,600	43,950	43,950	44,800	43,800	21,848
July 23, 2025	45,000	44,700	44,700	45,450	43,800	26,381
July 22, 2025	45,100	44,900	44,900	45,500	44,750	20,486
July 21, 2025	44,000	45,000	45,000	45,250	43,950	26,429
July 18, 2025	45,350	44,500	44,500	45,400	44,000	43,064
July 17, 2025	46,250	45,400	45,400	46,250	44,550	26,621
July 16, 2025	47,000	45,450	45,450	47,150	45,000	31,386
July 15, 2025	46,650	46,600	46,600	46,800	45,550	57,979
July 14, 2025	44,500	46,300	46,300	46,550	44,200	149,029
July 11, 2025	44,300	43,800	43,800	44,550	43,450	35,414
July 10, 2025	43,700	44,250	44,250	44,900	43,250	62,347
July 09, 2025	42,900	43,650	43,650	43,750	42,900	24,800
July 08, 2025	43,300	43,400	43,400	43,700	42,150	68,326
July 07, 2025	43,600	43,500	43,500	43,900	42,700	37,549

Amorepacific Corporation (090435.KS) KSC