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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	39,350	39,050	39,050	39,650	38,850	18,158
October 16, 2025	38,600	39,600	39,600	39,950	38,600	14,177
October 15, 2025	39,200	38,850	38,850	39,200	38,700	6,172
October 14, 2025	39,550	38,700	38,700	39,600	38,500	25,626
October 13, 2025	39,750	39,550	39,550	39,850	39,200	11,135
October 10, 2025	41,350	40,000	40,000	41,350	39,850	15,344
October 02, 2025	41,000	40,800	40,800	41,150	40,400	6,956
October 01, 2025	41,350	40,950	40,950	41,350	40,900	5,571
September 30, 2025	41,800	41,150	41,150	42,150	40,700	28,734
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

Amorepacific Corporation (090435.KS) KSC