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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	45,300	43,600	43,600	45,300	43,500	33,037
July 03, 2025	44,900	45,350	45,350	45,600	44,350	36,489
July 02, 2025	45,900	44,900	44,900	45,900	44,150	37,505
July 01, 2025	45,100	45,750	45,750	45,900	44,700	36,249
June 30, 2025	43,500	44,550	44,550	45,000	43,500	18,259
June 27, 2025	44,650	43,400	43,400	44,700	43,250	38,298
June 26, 2025	46,150	44,300	44,300	46,150	43,650	42,121
June 25, 2025	48,350	45,950	45,950	48,350	45,500	53,583
June 24, 2025	47,800	48,350	48,350	48,700	47,200	32,466
June 23, 2025	46,800	47,350	47,350	47,700	45,550	53,721
June 20, 2025	45,000	47,750	47,750	47,750	45,000	89,172
June 19, 2025	43,850	43,850	43,850	44,950	43,600	27,550
June 18, 2025	43,900	43,850	43,850	44,000	42,800	25,224
June 17, 2025	43,900	43,950	43,950	44,100	43,400	27,341
June 16, 2025	43,550	44,100	44,100	44,500	43,550	18,353
June 13, 2025	46,100	43,850	43,850	46,100	43,650	62,490
June 12, 2025	45,650	46,100	46,100	46,100	44,900	25,095
June 11, 2025	46,400	45,600	45,600	46,900	45,050	43,644
June 10, 2025	46,950	46,400	46,400	47,100	45,800	31,845
June 09, 2025	47,000	46,950	46,950	48,050	46,350	66,317
June 05, 2025	45,000	46,200	46,200	46,950	45,000	48,599
June 04, 2025	44,450	45,000	45,000	45,550	44,300	52,256
June 02, 2025	45,000	44,400	44,400	46,650	44,050	71,045
May 30, 2025	42,450	44,100	44,100	45,500	42,300	98,235
May 29, 2025	40,600	42,450	42,450	42,450	39,800	44,600
May 28, 2025	41,100	40,200	40,200	41,900	40,150	47,843
May 27, 2025	40,000	40,750	40,750	41,400	40,000	27,606
May 26, 2025	41,900	39,900	39,900	41,900	39,550	27,018
May 23, 2025	38,250	40,450	40,450	41,500	38,250	78,782
May 22, 2025	38,700	38,000	38,000	38,700	37,550	27,948

Amorepacific Corporation (090435.KS) KSC