Amorepacific Corp. 090430
KRX · South Korea · Consumer Non-Durables
KRW 135,700.00-2,700.00 (-1.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 135,700.00 | -1.95% | KRW 137,100.00 | KRW 139,300.00 | KRW 135,300.00 | 137.63K |
| 2026-09-30 | KRW 138,400.00 | -3.01% | KRW 142,100.00 | KRW 143,700.00 | KRW 135,700.00 | 274.53K |
| 2026-09-29 | KRW 142,700.00 | 0.00% | KRW 142,800.00 | KRW 144,200.00 | KRW 141,100.00 | 145.38K |
| 2026-09-28 | KRW 142,700.00 | +0.14% | KRW 144,800.00 | KRW 144,800.00 |
| KRW 141,100.00 |
| 152.39K |
| 2026-09-23 | KRW 142,500.00 | +0.35% | KRW 141,000.00 | KRW 144,400.00 | KRW 140,600.00 | 145.31K |
| 2026-09-22 | KRW 142,000.00 | -2.07% | KRW 144,800.00 | KRW 145,000.00 | KRW 140,200.00 | 187.05K |
| 2026-09-21 | KRW 145,000.00 | +1.12% | KRW 142,500.00 | KRW 147,300.00 | KRW 140,200.00 | 198.74K |
| 2026-09-18 | KRW 143,400.00 | +0.21% | KRW 144,700.00 | KRW 145,700.00 | KRW 141,400.00 | 202.23K |
| 2026-09-17 | KRW 143,100.00 | -1.04% | KRW 146,000.00 | KRW 148,100.00 | KRW 142,500.00 | 157.29K |
| 2026-09-16 | KRW 144,600.00 | +0.42% | KRW 143,500.00 | KRW 146,300.00 | KRW 141,700.00 | 139.96K |
| 2026-09-15 | KRW 144,000.00 | -1.37% | KRW 144,200.00 | KRW 149,400.00 | KRW 143,300.00 | 194.43K |
| 2026-09-14 | KRW 146,000.00 | +3.91% | KRW 143,000.00 | KRW 148,700.00 | KRW 142,000.00 | 395.53K |
| 2026-09-11 | KRW 140,500.00 | +1.44% | KRW 135,600.00 | KRW 140,800.00 | KRW 134,700.00 | 185.65K |
| 2026-09-10 | KRW 138,500.00 | +0.14% | KRW 137,100.00 | KRW 139,100.00 | KRW 135,400.00 | 165.40K |
| 2026-09-09 | KRW 138,300.00 | -1.21% | KRW 139,300.00 | KRW 140,000.00 | KRW 135,400.00 | 246.18K |
| 2026-09-08 | KRW 140,000.00 | -0.57% | KRW 142,900.00 | KRW 146,000.00 | KRW 138,500.00 | 324.51K |
| 2026-09-07 | KRW 140,800.00 | -1.74% | KRW 143,100.00 | KRW 143,100.00 | KRW 138,800.00 | 223.95K |
| 2026-09-04 | KRW 143,300.00 | +0.56% | KRW 143,000.00 | KRW 144,500.00 | KRW 140,900.00 | 127.43K |
| 2026-09-03 | KRW 142,500.00 | +0.14% | KRW 143,500.00 | KRW 149,000.00 | KRW 139,900.00 | 228.34K |
| 2026-09-02 | KRW 142,300.00 | -2.73% | KRW 143,000.00 | KRW 147,450.00 | KRW 141,900.00 | 182.35K |
| 2026-09-01 | KRW 146,300.00 | -0.61% | KRW 147,000.00 | KRW 150,800.00 | KRW 144,500.00 | 182.15K |
| 2026-08-31 | KRW 147,200.00 | -2.26% | KRW 150,000.00 | KRW 152,500.00 | KRW 146,500.00 | 401.17K |
| 2026-08-28 | KRW 150,600.00 | +5.76% | KRW 143,000.00 | KRW 151,200.00 | KRW 142,200.00 | 449.39K |
| 2026-08-27 | KRW 142,400.00 | -0.77% | KRW 144,600.00 | KRW 146,350.00 | KRW 140,000.00 | 206.34K |
| 2026-08-26 | KRW 143,500.00 | +0.14% | KRW 142,500.00 | KRW 146,900.00 | KRW 140,300.00 | 306.23K |
| 2026-08-25 | KRW 143,300.00 | +2.43% | KRW 141,500.00 | KRW 145,300.00 | KRW 140,300.00 | 422.29K |
| 2026-08-24 | KRW 139,900.00 | +1.38% | KRW 137,900.00 | KRW 141,500.00 | KRW 137,300.00 | 295.14K |
| 2026-08-21 | KRW 138,000.00 | +1.02% | KRW 136,900.00 | KRW 138,500.00 | KRW 135,200.00 | 207.10K |
| 2026-08-20 | KRW 136,600.00 | +2.63% | KRW 132,600.00 | KRW 137,200.00 | KRW 132,400.00 | 189.00K |
| 2026-08-19 | KRW 133,100.00 | +0.68% | KRW 131,400.00 | KRW 133,850.00 | KRW 130,500.00 | 161.77K |
| 2026-08-18 | KRW 132,200.00 | -2.58% | KRW 134,000.00 | KRW 134,000.00 | KRW 130,200.00 | 254.02K |
| 2026-08-14 | KRW 135,700.00 | +0.89% | KRW 132,800.00 | KRW 136,200.00 | KRW 131,200.00 | 230.36K |
| 2026-08-13 | KRW 134,500.00 | -0.88% | KRW 134,800.00 | KRW 136,900.00 | KRW 133,400.00 | 366.25K |
| 2026-08-12 | KRW 135,700.00 | -1.17% | KRW 139,000.00 | KRW 141,100.00 | KRW 135,000.00 | 335.74K |
| 2026-08-11 | KRW 137,300.00 | +1.10% | KRW 136,500.00 | KRW 139,500.00 | KRW 134,000.00 | 365.68K |
| 2026-08-10 | KRW 135,800.00 | -4.23% | KRW 139,900.00 | KRW 140,000.00 | KRW 131,200.00 | 359.63K |
| 2026-08-07 | KRW 141,800.00 | +2.90% | KRW 135,900.00 | KRW 142,000.00 | KRW 135,200.00 | 435.17K |
| 2026-08-06 | KRW 137,800.00 | +4.95% | KRW 132,400.00 | KRW 138,100.00 | KRW 132,100.00 | 529.10K |
| 2026-08-05 | KRW 131,300.00 | -0.45% | KRW 131,200.00 | KRW 135,700.00 | KRW 130,200.00 | 376.03K |
| 2026-08-04 | KRW 131,900.00 | +1.62% | KRW 128,700.00 | KRW 134,000.00 | KRW 127,900.00 | 383.99K |
| 2026-08-03 | KRW 129,800.00 | -0.15% | KRW 129,400.00 | KRW 133,500.00 | KRW 127,700.00 | 326.42K |
| 2026-07-31 | KRW 130,000.00 | -2.99% | KRW 131,000.00 | KRW 131,000.00 | KRW 121,400.00 | 826.88K |
| 2026-07-30 | KRW 134,000.00 | +9.93% | KRW 121,900.00 | KRW 134,000.00 | KRW 120,800.00 | 1.18M |
| 2026-07-29 | KRW 121,900.00 | +2.61% | KRW 120,300.00 | KRW 126,900.00 | KRW 119,200.00 | 533.49K |
| 2026-07-28 | KRW 118,800.00 | -3.81% | KRW 121,500.00 | KRW 123,800.00 | KRW 117,500.00 | 149.92K |
| 2026-07-27 | KRW 123,500.00 | +4.66% | KRW 120,100.00 | KRW 125,500.00 | KRW 119,000.00 | 443.29K |
| 2026-07-24 | KRW 118,000.00 | -0.84% | KRW 117,000.00 | KRW 121,300.00 | KRW 116,800.00 | 237.15K |
| 2026-07-23 | KRW 119,000.00 | +1.80% | KRW 117,000.00 | KRW 119,000.00 | KRW 115,300.00 | 181.56K |
| 2026-07-22 | KRW 116,900.00 | -2.34% | KRW 120,400.00 | KRW 121,700.00 | KRW 116,800.00 | 163.24K |
| 2026-07-21 | KRW 119,700.00 | +2.05% | KRW 115,500.00 | KRW 121,600.00 | KRW 115,200.00 | 143.93K |
| 2026-07-20 | KRW 117,300.00 | -5.71% | KRW 123,600.00 | KRW 123,600.00 | KRW 116,100.00 | 173.60K |
| 2026-07-16 | KRW 124,400.00 | +2.98% | KRW 121,000.00 | KRW 124,500.00 | KRW 119,800.00 | 224.70K |
| 2026-07-15 | KRW 120,800.00 | +0.67% | KRW 120,200.00 | KRW 122,600.00 | KRW 117,200.00 | 297.78K |
| 2026-07-14 | KRW 120,000.00 | -1.32% | KRW 122,400.00 | KRW 123,800.00 | KRW 116,500.00 | 225.04K |
| 2026-07-13 | KRW 121,600.00 | -1.22% | KRW 123,300.00 | KRW 125,200.00 | KRW 120,400.00 | 315.94K |
| 2026-07-10 | KRW 123,100.00 | +5.85% | KRW 121,600.00 | KRW 128,800.00 | KRW 121,600.00 | 406.12K |
| 2026-07-09 | KRW 116,300.00 | -6.44% | KRW 122,200.00 | KRW 122,900.00 | KRW 113,000.00 | 424.65K |
| 2026-07-08 | KRW 124,300.00 | -1.74% | KRW 127,700.00 | KRW 130,500.00 | KRW 121,600.00 | 617.77K |
| 2026-07-07 | KRW 126,500.00 | +4.20% | KRW 121,600.00 | KRW 126,900.00 | KRW 120,200.00 | 468.79K |
| 2026-07-06 | KRW 121,400.00 | +0.17% | KRW 120,400.00 | KRW 123,300.00 | KRW 119,000.00 | 239.30K |
| 2026-07-03 | KRW 121,200.00 | +1.51% | KRW 120,700.00 | KRW 124,200.00 | KRW 118,500.00 | 442.86K |
| 2026-07-02 | KRW 119,400.00 | +5.11% | KRW 113,600.00 | KRW 123,400.00 | KRW 112,800.00 | 720.93K |
| 2026-07-01 | KRW 113,600.00 | +7.47% | KRW 107,000.00 | KRW 114,100.00 | KRW 105,700.00 | 396.11K |
| 2026-06-30 | KRW 105,700.00 | -5.20% | KRW 110,700.00 | KRW 114,300.00 | KRW 104,900.00 | 322.08K |
| 2026-06-29 | KRW 111,500.00 | +14.95% | KRW 98,000.00 | KRW 115,500.00 | KRW 97,300.00 | 899.46K |
| 2026-06-26 | KRW 97,000.00 | -0.72% | KRW 97,000.00 | KRW 98,000.00 | KRW 94,000.00 | 233.13K |
| 2026-06-25 | KRW 97,700.00 | -0.31% | KRW 98,100.00 | KRW 100,600.00 | KRW 97,600.00 | 197.88K |
| 2026-06-24 | KRW 98,000.00 | +1.87% | KRW 96,900.00 | KRW 98,800.00 | KRW 95,200.00 | 234.92K |
| 2026-06-23 | KRW 96,200.00 | -4.47% | KRW 100,700.00 | KRW 101,200.00 | KRW 95,700.00 | 338.40K |
| 2026-06-22 | KRW 100,700.00 | -3.73% | KRW 104,000.00 | KRW 104,300.00 | KRW 100,300.00 | 189.05K |
| 2026-06-19 | KRW 104,600.00 | -1.60% | KRW 106,900.00 | KRW 107,000.00 | KRW 101,900.00 | 332.21K |
| 2026-06-18 | KRW 106,300.00 | -3.28% | KRW 109,500.00 | KRW 109,900.00 | KRW 105,200.00 | 279.12K |
| 2026-06-17 | KRW 109,900.00 | -0.45% | KRW 111,600.00 | KRW 112,000.00 | KRW 108,400.00 | 178.62K |
| 2026-06-16 | KRW 110,400.00 | -1.87% | KRW 112,600.00 | KRW 113,200.00 | KRW 110,000.00 | 170.14K |
| 2026-06-15 | KRW 112,500.00 | +0.45% | KRW 113,800.00 | KRW 114,800.00 | KRW 111,700.00 | 157.23K |
| 2026-06-12 | KRW 112,000.00 | +0.18% | KRW 112,900.00 | KRW 114,500.00 | KRW 111,200.00 | 215.88K |
| 2026-06-11 | KRW 111,800.00 | 0.00% | KRW 109,300.00 | KRW 112,400.00 | KRW 106,900.00 | 283.02K |
| 2026-06-10 | KRW 111,800.00 | -0.18% | KRW 111,000.00 | KRW 113,600.00 | KRW 108,500.00 | 45 |
| 2026-06-09 | KRW 112,000.00 | +6.67% | KRW 105,900.00 | KRW 114,400.00 | KRW 105,500.00 | 438.23K |
| 2026-06-08 | KRW 105,000.00 | -2.33% | KRW 102,200.00 | KRW 106,800.00 | KRW 102,100.00 | 254.84K |
| 2026-06-05 | KRW 107,500.00 | -3.33% | KRW 112,000.00 | KRW 112,100.00 | KRW 106,000.00 | 288.15K |
| 2026-06-04 | KRW 111,200.00 | +1.74% | KRW 109,300.00 | KRW 113,000.00 | KRW 108,700.00 | 313.06K |
| 2026-06-02 | KRW 109,300.00 | -1.80% | KRW 111,400.00 | KRW 111,400.00 | KRW 107,650.00 | 250.14K |
| 2026-06-01 | KRW 111,300.00 | -3.30% | KRW 114,100.00 | KRW 115,000.00 | KRW 110,900.00 | 375.90K |
| 2026-05-29 | KRW 115,100.00 | -0.26% | KRW 116,300.00 | KRW 116,300.00 | KRW 112,000.00 | 877.73K |
| 2026-05-28 | KRW 115,400.00 | -1.03% | KRW 117,700.00 | KRW 117,800.00 | KRW 111,700.00 | 252.51K |
| 2026-05-27 | KRW 116,600.00 | -1.77% | KRW 118,500.00 | KRW 118,700.00 | KRW 116,000.00 | 183.28K |
| 2026-05-26 | KRW 118,700.00 | -1.08% | KRW 122,300.00 | KRW 123,000.00 | KRW 118,000.00 | 249.88K |
| 2026-05-22 | KRW 120,000.00 | +2.30% | KRW 119,200.00 | KRW 122,300.00 | KRW 119,200.00 | 247.86K |
| 2026-05-21 | KRW 117,300.00 | +1.03% | KRW 117,500.00 | KRW 118,700.00 | KRW 116,500.00 | 249.65K |