AMOREPACIFIC Holdings Corp. 002790
KRX · South Korea · Consumer Non-Durables
KRW 25,900.00+50.00 (+0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 25,850.00 | -3.72% | KRW 26,800.00 | KRW 26,850.00 | KRW 25,400.00 | 127.72K |
| 2026-09-29 | KRW 26,850.00 | +0.75% | KRW 26,750.00 | KRW 26,900.00 | KRW 26,450.00 | 57.90K |
| 2026-09-28 | KRW 26,650.00 | +1.14% | KRW 26,300.00 | KRW 26,850.00 | KRW 26,250.00 | 67.46K |
| 2026-09-23 | KRW 26,350.00 | +0.57% | KRW 26,300.00 | KRW 26,650.00 | KRW 26,100.00 | 82.65K |
| 2026-09-22 | KRW 26,200.00 | -1.50% | KRW 26,400.00 | KRW 26,700.00 | KRW 26,000.00 | 61.51K |
| 2026-09-21 | KRW 26,600.00 | +2.50% | KRW 25,900.00 | KRW 26,950.00 | KRW 25,700.00 | 109.55K |
| 2026-09-18 | KRW 25,950.00 | -2.81% | KRW 26,750.00 | KRW 26,750.00 | KRW 25,950.00 | 608.79K |
| 2026-09-17 | KRW 26,700.00 | +1.52% | KRW 26,500.00 | KRW 27,000.00 | KRW 26,250.00 | 76.27K |
| 2026-09-16 | KRW 26,300.00 | 0.00% | KRW 26,150.00 | KRW 26,700.00 | KRW 25,950.00 | 71.50K |
| 2026-09-15 | KRW 26,300.00 | -0.75% | KRW 26,100.00 | KRW 27,100.00 | KRW 26,000.00 | 103.29K |
| 2026-09-14 | KRW 26,500.00 | +2.71% | KRW 25,750.00 | KRW 26,750.00 | KRW 25,600.00 | 104.66K |
| 2026-09-11 | KRW 25,800.00 | 0.00% | KRW 25,150.00 | KRW 25,800.00 | KRW 25,000.00 | 56.02K |
| 2026-09-10 | KRW 25,800.00 | +1.18% | KRW 25,300.00 | KRW 25,800.00 | KRW 24,900.00 | 113.04K |
| 2026-09-09 | KRW 25,500.00 | -2.30% | KRW 25,900.00 | KRW 26,100.00 | KRW 25,250.00 | 101.72K |
| 2026-09-08 | KRW 26,100.00 | -1.32% | KRW 26,650.00 | KRW 26,800.00 | KRW 25,900.00 | 76.32K |
| 2026-09-07 | KRW 26,450.00 | +0.19% | KRW 26,450.00 | KRW 26,500.00 | KRW 25,950.00 | 50.51K |
| 2026-09-04 | KRW 26,400.00 | +0.19% | KRW 26,400.00 | KRW 26,500.00 | KRW 25,850.00 | 80.61K |
| 2026-09-03 | KRW 26,350.00 | -0.19% | KRW 26,500.00 | KRW 27,350.00 | KRW 25,850.00 | 60.14K |
| 2026-09-02 | KRW 26,400.00 | -2.94% | KRW 26,350.00 | KRW 27,050.00 | KRW 26,150.00 | 74.36K |
| 2026-09-01 | KRW 27,200.00 | -0.18% | KRW 26,950.00 | KRW 27,700.00 | KRW 26,750.00 | 103.21K |
| 2026-08-31 | KRW 27,250.00 | -2.68% | KRW 27,700.00 | KRW 28,000.00 | KRW 27,150.00 | 84.99K |
| 2026-08-28 | KRW 28,000.00 | +6.46% | KRW 26,100.00 | KRW 28,050.00 | KRW 26,100.00 | 169.77K |
| 2026-08-27 | KRW 26,300.00 | -1.68% | KRW 26,900.00 | KRW 27,050.00 | KRW 26,200.00 | 49.86K |
| 2026-08-26 | KRW 26,750.00 | -0.37% | KRW 26,750.00 | KRW 27,050.00 | KRW 26,550.00 | 62.20K |
| 2026-08-25 | KRW 26,850.00 | +1.32% | KRW 26,350.00 | KRW 27,000.00 | KRW 26,200.00 | 89.27K |
| 2026-08-24 | KRW 26,500.00 | +1.92% | KRW 25,800.00 | KRW 26,650.00 | KRW 25,800.00 | 87.05K |
| 2026-08-21 | KRW 26,000.00 | +0.39% | KRW 25,650.00 | KRW 26,250.00 | KRW 25,400.00 | 68.40K |
| 2026-08-20 | KRW 25,900.00 | +2.98% | KRW 25,150.00 | KRW 26,300.00 | KRW 25,000.00 | 98.77K |
| 2026-08-19 | KRW 25,150.00 | -0.40% | KRW 24,850.00 | KRW 25,250.00 | KRW 24,400.00 | 68.92K |
| 2026-08-18 | KRW 25,250.00 | -4.17% | KRW 26,150.00 | KRW 26,250.00 | KRW 24,900.00 | 122.22K |
| 2026-08-14 | KRW 26,350.00 | +0.57% | KRW 26,050.00 | KRW 26,500.00 | KRW 26,000.00 | 75.72K |
| 2026-08-13 | KRW 26,200.00 | -0.76% | KRW 26,200.00 | KRW 26,750.00 | KRW 25,850.00 | 92.41K |
| 2026-08-12 | KRW 26,400.00 | -2.22% | KRW 27,300.00 | KRW 27,700.00 | KRW 26,350.00 | 91.53K |
| 2026-08-11 | KRW 27,000.00 | +2.08% | KRW 26,400.00 | KRW 27,600.00 | KRW 26,350.00 | 125.75K |
| 2026-08-10 | KRW 26,450.00 | -2.94% | KRW 27,050.00 | KRW 27,200.00 | KRW 25,650.00 | 97.49K |
| 2026-08-07 | KRW 27,250.00 | +2.06% | KRW 26,350.00 | KRW 27,350.00 | KRW 26,350.00 | 78.32K |
| 2026-08-06 | KRW 26,700.00 | +2.30% | KRW 26,150.00 | KRW 26,700.00 | KRW 26,000.00 | 86.88K |
| 2026-08-05 | KRW 26,100.00 | +0.77% | KRW 25,950.00 | KRW 26,550.00 | KRW 25,750.00 | 113.58K |
| 2026-08-04 | KRW 25,900.00 | +2.37% | KRW 25,000.00 | KRW 26,150.00 | KRW 24,850.00 | 82.25K |
| 2026-08-03 | KRW 25,300.00 | -0.78% | KRW 25,100.00 | KRW 25,950.00 | KRW 24,950.00 | 114.29K |
| 2026-07-31 | KRW 25,500.00 | -0.39% | KRW 25,500.00 | KRW 25,650.00 | KRW 24,350.00 | 152.81K |
| 2026-07-30 | KRW 25,600.00 | +5.57% | KRW 24,450.00 | KRW 25,700.00 | KRW 24,300.00 | 241.56K |
| 2026-07-29 | KRW 24,250.00 | 0.00% | KRW 24,100.00 | KRW 25,800.00 | KRW 23,900.00 | 227.76K |
| 2026-07-28 | KRW 24,250.00 | -2.61% | KRW 24,500.00 | KRW 25,150.00 | KRW 23,600.00 | 85.96K |
| 2026-07-27 | KRW 24,900.00 | +2.89% | KRW 24,500.00 | KRW 25,300.00 | KRW 24,250.00 | 82.67K |
| 2026-07-24 | KRW 24,200.00 | -0.21% | KRW 23,650.00 | KRW 24,350.00 | KRW 23,650.00 | 60.32K |
| 2026-07-23 | KRW 24,250.00 | +3.19% | KRW 23,450.00 | KRW 24,250.00 | KRW 23,400.00 | 53.59K |
| 2026-07-22 | KRW 23,500.00 | -2.49% | KRW 24,300.00 | KRW 24,750.00 | KRW 23,500.00 | 67.41K |
| 2026-07-21 | KRW 24,100.00 | -1.03% | KRW 24,100.00 | KRW 24,400.00 | KRW 23,350.00 | 68.44K |
| 2026-07-20 | KRW 24,350.00 | -2.60% | KRW 25,050.00 | KRW 25,050.00 | KRW 23,850.00 | 130.01K |
| 2026-07-16 | KRW 25,000.00 | +4.38% | KRW 24,300.00 | KRW 25,350.00 | KRW 24,100.00 | 218.31K |
| 2026-07-15 | KRW 23,950.00 | +0.63% | KRW 23,850.00 | KRW 24,250.00 | KRW 23,500.00 | 94.85K |
| 2026-07-14 | KRW 23,800.00 | -0.83% | KRW 24,150.00 | KRW 24,450.00 | KRW 23,550.00 | 128.44K |
| 2026-07-13 | KRW 24,000.00 | -1.23% | KRW 24,550.00 | KRW 25,350.00 | KRW 23,800.00 | 110.33K |
| 2026-07-10 | KRW 24,300.00 | +3.40% | KRW 23,750.00 | KRW 25,200.00 | KRW 23,700.00 | 125.44K |
| 2026-07-09 | KRW 23,500.00 | -5.24% | KRW 24,950.00 | KRW 24,950.00 | KRW 23,050.00 | 167.35K |
| 2026-07-08 | KRW 24,800.00 | -1.20% | KRW 25,150.00 | KRW 25,150.00 | KRW 24,150.00 | 143.36K |
| 2026-07-07 | KRW 25,100.00 | +3.08% | KRW 24,200.00 | KRW 25,150.00 | KRW 24,000.00 | 146.31K |
| 2026-07-06 | KRW 24,350.00 | +1.46% | KRW 24,100.00 | KRW 24,850.00 | KRW 23,900.00 | 103.59K |
| 2026-07-03 | KRW 24,000.00 | -0.62% | KRW 24,150.00 | KRW 24,500.00 | KRW 23,600.00 | 127.28K |
| 2026-07-02 | KRW 24,150.00 | +4.77% | KRW 23,000.00 | KRW 25,350.00 | KRW 22,950.00 | 308.80K |
| 2026-07-01 | KRW 23,050.00 | +5.73% | KRW 22,000.00 | KRW 23,200.00 | KRW 21,850.00 | 138.69K |
| 2026-06-30 | KRW 21,800.00 | -4.39% | KRW 22,300.00 | KRW 22,750.00 | KRW 21,750.00 | 89.39K |
| 2026-06-29 | KRW 22,800.00 | +11.49% | KRW 20,600.00 | KRW 22,900.00 | KRW 20,450.00 | 156.32K |
| 2026-06-26 | KRW 20,450.00 | -1.92% | KRW 20,850.00 | KRW 20,900.00 | KRW 19,950.00 | 148.63K |
| 2026-06-25 | KRW 20,850.00 | -0.71% | KRW 20,950.00 | KRW 21,700.00 | KRW 20,850.00 | 87.33K |
| 2026-06-24 | KRW 21,000.00 | -0.24% | KRW 21,100.00 | KRW 21,200.00 | KRW 20,550.00 | 114.72K |
| 2026-06-23 | KRW 21,050.00 | -4.10% | KRW 21,750.00 | KRW 21,950.00 | KRW 21,000.00 | 131.22K |
| 2026-06-22 | KRW 21,950.00 | -4.36% | KRW 23,150.00 | KRW 23,200.00 | KRW 21,750.00 | 157.84K |
| 2026-06-19 | KRW 22,950.00 | -1.08% | KRW 23,250.00 | KRW 23,500.00 | KRW 22,400.00 | 204.89K |
| 2026-06-18 | KRW 23,200.00 | -3.33% | KRW 23,750.00 | KRW 24,050.00 | KRW 23,050.00 | 148.90K |
| 2026-06-17 | KRW 24,000.00 | -2.83% | KRW 24,700.00 | KRW 25,150.00 | KRW 23,800.00 | 159.78K |
| 2026-06-16 | KRW 24,700.00 | +0.20% | KRW 24,700.00 | KRW 25,450.00 | KRW 24,450.00 | 128.35K |
| 2026-06-15 | KRW 24,650.00 | 0.00% | KRW 25,000.00 | KRW 25,300.00 | KRW 24,350.00 | 138.21K |
| 2026-06-12 | KRW 24,650.00 | +0.41% | KRW 24,650.00 | KRW 25,000.00 | KRW 24,100.00 | 188.01K |
| 2026-06-11 | KRW 24,550.00 | +6.05% | KRW 22,900.00 | KRW 24,550.00 | KRW 22,550.00 | 371.09K |
| 2026-06-10 | KRW 23,150.00 | +1.76% | KRW 22,550.00 | KRW 23,700.00 | KRW 22,400.00 | 200.47K |
| 2026-06-09 | KRW 22,750.00 | +6.56% | KRW 21,350.00 | KRW 23,150.00 | KRW 21,350.00 | 185.42K |
| 2026-06-08 | KRW 21,350.00 | -2.95% | KRW 21,100.00 | KRW 21,550.00 | KRW 20,800.00 | 128.28K |
| 2026-06-05 | KRW 22,000.00 | -1.35% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,650.00 | 116.28K |
| 2026-06-04 | KRW 22,300.00 | +1.59% | KRW 21,700.00 | KRW 22,700.00 | KRW 21,550.00 | 157.18K |
| 2026-06-02 | KRW 21,950.00 | -2.01% | KRW 22,200.00 | KRW 22,400.00 | KRW 21,700.00 | 151.83K |
| 2026-06-01 | KRW 22,400.00 | -2.18% | KRW 22,900.00 | KRW 22,900.00 | KRW 22,100.00 | 182.21K |
| 2026-05-29 | KRW 22,900.00 | +0.88% | KRW 22,750.00 | KRW 22,950.00 | KRW 22,100.00 | 164.62K |
| 2026-05-28 | KRW 22,700.00 | -1.30% | KRW 23,000.00 | KRW 23,100.00 | KRW 22,050.00 | 185.51K |
| 2026-05-27 | KRW 23,000.00 | -4.37% | KRW 23,900.00 | KRW 24,000.00 | KRW 22,850.00 | 197.04K |
| 2026-05-26 | KRW 24,050.00 | -2.63% | KRW 25,050.00 | KRW 25,100.00 | KRW 24,000.00 | 133.92K |
| 2026-05-22 | KRW 24,700.00 | +2.49% | KRW 24,450.00 | KRW 25,200.00 | KRW 24,350.00 | 156.30K |
| 2026-05-21 | KRW 24,100.00 | +1.90% | KRW 23,950.00 | KRW 24,250.00 | KRW 23,600.00 | 164.94K |
| 2026-05-20 | KRW 23,650.00 | -3.27% | KRW 24,550.00 | KRW 24,600.00 | KRW 23,450.00 | 150.71K |