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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55,800	54,500	54,500	56,200	54,200	19,088
February 19, 2026	54,600	55,900	55,900	55,900	54,000	54,505
February 13, 2026	53,300	54,500	54,500	55,300	52,500	22,077
February 12, 2026	53,500	53,300	53,300	53,800	52,400	17,475
February 11, 2026	54,900	53,500	53,500	54,900	51,300	22,363
February 10, 2026	55,000	54,800	54,800	55,500	53,900	26,715
February 09, 2026	51,600	55,000	55,000	56,700	50,500	136,756
February 06, 2026	50,500	49,100	49,100	50,500	47,600	43,579
February 05, 2026	50,900	50,500	50,500	52,700	50,500	21,413
February 04, 2026	50,700	51,000	51,000	51,500	50,000	26,851
February 03, 2026	51,000	50,700	50,700	52,000	50,600	10,856
February 02, 2026	51,500	50,600	50,600	52,100	49,700	42,255
January 30, 2026	52,000	51,500	51,500	52,900	50,600	37,950
January 29, 2026	49,700	52,400	52,400	52,500	49,200	45,198
January 28, 2026	49,900	49,750	49,750	50,600	49,050	37,046
January 27, 2026	48,000	49,950	49,950	50,900	47,750	46,614
January 26, 2026	48,600	48,000	48,000	48,750	47,800	21,214
January 23, 2026	46,400	48,700	48,700	48,700	46,150	67,575
January 22, 2026	43,700	46,400	46,400	47,050	43,700	78,058
January 21, 2026	44,550	43,650	43,650	44,700	43,400	23,368
January 20, 2026	44,700	44,700	44,700	45,050	44,350	19,525
January 19, 2026	44,950	44,700	44,700	45,200	43,700	36,599
January 16, 2026	43,650	44,750	44,750	45,150	43,650	28,046
January 15, 2026	44,450	44,300	44,300	44,700	43,500	10,884
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

Amorepacific Corporation (090435.KS) KSC