Amorepacific Corporation (090430.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 176,000.00 | 177,600.00 | 165,700.00 | 167,300.00 | 167,300.00 | 359,622 |
| Jun 27, 2024 | 175,900.00 | 179,000.00 | 173,900.00 | 176,000.00 | 176,000.00 | 213,451 |
| Jun 26, 2024 | 171,100.00 | 178,000.00 | 168,000.00 | 177,600.00 | 177,600.00 | 258,640 |
| Jun 25, 2024 | 173,500.00 | 175,100.00 | 170,000.00 | 174,300.00 | 174,300.00 | 175,749 |
| Jun 24, 2024 | 173,600.00 | 176,400.00 | 170,700.00 | 172,800.00 | 172,800.00 | 216,322 |
| Jun 21, 2024 | 173,100.00 | 174,700.00 | 168,600.00 | 172,800.00 | 172,800.00 | 382,123 |
| Jun 20, 2024 | 177,400.00 | 178,000.00 | 172,300.00 | 172,800.00 | 172,800.00 | 298,065 |
| Jun 19, 2024 | 181,600.00 | 186,300.00 | 176,400.00 | 178,400.00 | 178,400.00 | 328,821 |
| Jun 18, 2024 | 185,300.00 | 185,900.00 | 181,400.00 | 181,600.00 | 181,600.00 | 210,477 |
| Jun 17, 2024 | 188,000.00 | 189,600.00 | 181,200.00 | 185,000.00 | 185,000.00 | 211,170 |
| Jun 14, 2024 | 190,000.00 | 193,000.00 | 183,300.00 | 186,600.00 | 186,600.00 | 299,303 |
| Jun 13, 2024 | 192,200.00 | 194,000.00 | 187,700.00 | 189,800.00 | 189,800.00 | 349,886 |
| Jun 12, 2024 | 179,700.00 | 194,100.00 | 179,600.00 | 191,700.00 | 191,700.00 | 482,692 |
| Jun 11, 2024 | 177,300.00 | 184,400.00 | 176,100.00 | 178,100.00 | 178,100.00 | 191,562 |
| Jun 10, 2024 | 178,100.00 | 179,000.00 | 170,000.00 | 176,100.00 | 176,100.00 | 195,519 |
| Jun 07, 2024 | 178,800.00 | 181,700.00 | 177,100.00 | 180,300.00 | 180,300.00 | 262,763 |
| Jun 05, 2024 | 177,000.00 | 180,800.00 | 173,200.00 | 177,800.00 | 177,800.00 | 347,741 |
| Jun 04, 2024 | 185,400.00 | 187,500.00 | 177,100.00 | 179,100.00 | 179,100.00 | 489,512 |
| Jun 03, 2024 | 194,200.00 | 194,200.00 | 185,100.00 | 187,200.00 | 187,200.00 | 521,445 |
| May 31, 2024 | 191,300.00 | 200,500.00 | 188,000.00 | 194,200.00 | 194,200.00 | 900,054 |
| May 30, 2024 | 186,200.00 | 194,400.00 | 185,000.00 | 188,000.00 | 188,000.00 | 424,722 |
| May 29, 2024 | 178,500.00 | 187,300.00 | 177,500.00 | 186,200.00 | 186,200.00 | 351,606 |
| May 28, 2024 | 181,900.00 | 185,000.00 | 176,000.00 | 178,400.00 | 178,400.00 | 303,540 |
| May 27, 2024 | 186,000.00 | 188,700.00 | 180,100.00 | 181,800.00 | 181,800.00 | 282,997 |
| May 24, 2024 | 185,700.00 | 190,200.00 | 183,400.00 | 184,500.00 | 184,500.00 | 278,995 |
| May 23, 2024 | 187,100.00 | 193,000.00 | 186,000.00 | 188,000.00 | 188,000.00 | 274,677 |
| May 22, 2024 | 184,800.00 | 190,700.00 | 183,800.00 | 188,600.00 | 188,600.00 | 333,982 |
| May 21, 2024 | 179,700.00 | 185,000.00 | 177,600.00 | 184,800.00 | 184,800.00 | 297,763 |
| May 20, 2024 | 174,500.00 | 183,300.00 | 172,000.00 | 179,700.00 | 179,700.00 | 330,945 |
| May 17, 2024 | 175,800.00 | 175,900.00 | 171,500.00 | 173,900.00 | 173,900.00 | 137,793 |
| May 16, 2024 | 170,900.00 | 176,400.00 | 170,900.00 | 176,400.00 | 176,400.00 | 356,236 |
| May 14, 2024 | 169,700.00 | 171,000.00 | 167,400.00 | 169,000.00 | 169,000.00 | 149,640 |
| May 13, 2024 | 170,200.00 | 173,400.00 | 166,700.00 | 168,800.00 | 168,800.00 | 194,986 |
| May 10, 2024 | 172,000.00 | 174,200.00 | 169,100.00 | 170,800.00 | 170,800.00 | 281,028 |
| May 09, 2024 | 165,000.00 | 171,500.00 | 163,600.00 | 168,900.00 | 168,900.00 | 390,567 |
| May 08, 2024 | 166,300.00 | 167,500.00 | 163,300.00 | 164,700.00 | 164,700.00 | 189,029 |
| May 07, 2024 | 168,700.00 | 169,900.00 | 161,400.00 | 167,100.00 | 167,100.00 | 381,951 |
| May 03, 2024 | 170,500.00 | 172,700.00 | 168,000.00 | 168,700.00 | 168,700.00 | 260,793 |
| May 02, 2024 | 172,400.00 | 174,400.00 | 167,600.00 | 173,400.00 | 173,400.00 | 741,198 |
| Apr 30, 2024 | 163,000.00 | 170,000.00 | 161,300.00 | 169,500.00 | 169,500.00 | 1,004,813 |
| Apr 29, 2024 | 152,200.00 | 156,600.00 | 151,800.00 | 155,900.00 | 155,900.00 | 321,904 |
| Apr 26, 2024 | 147,000.00 | 152,200.00 | 146,500.00 | 150,600.00 | 150,600.00 | 408,132 |
| Apr 25, 2024 | 143,800.00 | 147,500.00 | 143,500.00 | 146,100.00 | 146,100.00 | 325,567 |
| Apr 24, 2024 | 141,900.00 | 146,500.00 | 141,400.00 | 145,400.00 | 145,400.00 | 234,072 |
| Apr 23, 2024 | 141,500.00 | 142,500.00 | 138,900.00 | 142,200.00 | 142,200.00 | 167,434 |
| Apr 22, 2024 | 144,200.00 | 144,900.00 | 137,700.00 | 141,700.00 | 141,700.00 | 190,235 |
| Apr 19, 2024 | 145,000.00 | 147,000.00 | 141,800.00 | 142,800.00 | 142,800.00 | 259,260 |
| Apr 18, 2024 | 142,900.00 | 148,100.00 | 142,700.00 | 146,500.00 | 146,500.00 | 369,131 |
| Apr 17, 2024 | 138,100.00 | 144,400.00 | 136,900.00 | 142,100.00 | 142,100.00 | 435,739 |
| Apr 16, 2024 | 133,400.00 | 138,000.00 | 133,100.00 | 137,400.00 | 137,400.00 | 325,099 |
| Apr 15, 2024 | 134,000.00 | 136,400.00 | 133,100.00 | 134,600.00 | 134,600.00 | 142,920 |
| Apr 12, 2024 | 127,300.00 | 136,000.00 | 125,800.00 | 135,000.00 | 135,000.00 | 381,973 |
| Apr 11, 2024 | 126,600.00 | 129,000.00 | 123,500.00 | 127,400.00 | 127,400.00 | 248,725 |
| Apr 09, 2024 | 136,000.00 | 136,500.00 | 128,500.00 | 129,200.00 | 129,200.00 | 151,213 |
| Apr 08, 2024 | 133,000.00 | 136,900.00 | 131,400.00 | 134,300.00 | 134,300.00 | 213,176 |
| Apr 05, 2024 | 131,100.00 | 136,800.00 | 131,000.00 | 133,800.00 | 133,800.00 | 210,633 |
| Apr 04, 2024 | 135,200.00 | 137,200.00 | 129,800.00 | 132,400.00 | 132,400.00 | 303,868 |
| Apr 03, 2024 | 134,200.00 | 137,900.00 | 130,900.00 | 135,700.00 | 135,700.00 | 327,195 |
| Apr 02, 2024 | 127,300.00 | 134,800.00 | 125,200.00 | 134,200.00 | 134,200.00 | 327,427 |
| Apr 01, 2024 | 122,800.00 | 133,500.00 | 121,900.00 | 129,100.00 | 129,100.00 | 463,259 |
| Mar 29, 2024 | 121,900.00 | 122,400.00 | 119,700.00 | 121,400.00 | 121,400.00 | 75,770 |
| Mar 28, 2024 | 122,300.00 | 124,300.00 | 120,600.00 | 121,200.00 | 121,200.00 | 127,791 |
| Mar 27, 2024 | 121,200.00 | 123,900.00 | 120,400.00 | 122,300.00 | 122,300.00 | 145,367 |
| Mar 26, 2024 | 119,400.00 | 122,500.00 | 118,700.00 | 122,400.00 | 122,400.00 | 292,484 |
| Mar 25, 2024 | 116,800.00 | 120,400.00 | 116,100.00 | 118,100.00 | 118,100.00 | 223,691 |
| Mar 22, 2024 | 113,900.00 | 120,400.00 | 113,400.00 | 116,100.00 | 116,100.00 | 455,456 |
| Mar 21, 2024 | 113,600.00 | 114,800.00 | 113,400.00 | 114,300.00 | 114,300.00 | 128,058 |
| Mar 20, 2024 | 112,800.00 | 115,200.00 | 112,300.00 | 113,200.00 | 113,200.00 | 159,484 |
| Mar 19, 2024 | 111,800.00 | 112,800.00 | 110,400.00 | 111,700.00 | 111,700.00 | 103,703 |
| Mar 18, 2024 | 114,600.00 | 115,200.00 | 112,700.00 | 112,900.00 | 112,900.00 | 87,230 |
| Mar 15, 2024 | 115,000.00 | 115,500.00 | 113,100.00 | 113,100.00 | 113,100.00 | 218,401 |
| Mar 14, 2024 | 112,600.00 | 115,900.00 | 112,100.00 | 114,200.00 | 114,200.00 | 255,202 |
| Mar 13, 2024 | 114,900.00 | 115,100.00 | 112,500.00 | 112,800.00 | 112,800.00 | 120,178 |
| Mar 12, 2024 | 116,200.00 | 116,500.00 | 113,000.00 | 114,900.00 | 114,900.00 | 121,072 |
| Mar 11, 2024 | 112,000.00 | 116,800.00 | 111,100.00 | 114,800.00 | 114,800.00 | 187,813 |
| Mar 08, 2024 | 113,800.00 | 114,900.00 | 111,600.00 | 112,000.00 | 112,000.00 | 150,524 |
| Mar 07, 2024 | 114,800.00 | 115,700.00 | 111,700.00 | 112,700.00 | 112,700.00 | 169,994 |
| Mar 06, 2024 | 113,700.00 | 115,200.00 | 113,600.00 | 114,500.00 | 114,500.00 | 102,167 |
| Mar 05, 2024 | 116,100.00 | 118,000.00 | 113,500.00 | 113,700.00 | 113,700.00 | 241,048 |
| Mar 04, 2024 | 120,000.00 | 121,000.00 | 117,600.00 | 118,100.00 | 118,100.00 | 149,221 |
| Feb 29, 2024 | 121,600.00 | 123,700.00 | 119,600.00 | 119,600.00 | 119,600.00 | 210,576 |
| Feb 28, 2024 | 123,000.00 | 123,900.00 | 121,600.00 | 123,300.00 | 123,300.00 | 192,659 |
| Feb 27, 2024 | 124,300.00 | 124,600.00 | 120,900.00 | 122,300.00 | 122,300.00 | 111,612 |
| Feb 26, 2024 | 125,900.00 | 127,000.00 | 123,100.00 | 123,200.00 | 123,200.00 | 124,720 |
| Feb 23, 2024 | 127,100.00 | 128,300.00 | 124,300.00 | 124,700.00 | 124,700.00 | 114,617 |
| Feb 22, 2024 | 128,300.00 | 128,300.00 | 126,200.00 | 127,000.00 | 127,000.00 | 75,503 |
| Feb 21, 2024 | 127,200.00 | 127,500.00 | 125,100.00 | 127,000.00 | 127,000.00 | 81,096 |
| Feb 20, 2024 | 126,500.00 | 127,300.00 | 124,900.00 | 126,900.00 | 126,900.00 | 105,471 |
| Feb 19, 2024 | 124,800.00 | 128,000.00 | 123,600.00 | 127,500.00 | 127,500.00 | 124,070 |
| Feb 16, 2024 | 126,200.00 | 126,300.00 | 123,500.00 | 125,000.00 | 125,000.00 | 105,273 |
| Feb 15, 2024 | 124,800.00 | 129,300.00 | 123,600.00 | 124,300.00 | 124,300.00 | 161,659 |
| Feb 14, 2024 | 124,200.00 | 125,200.00 | 122,700.00 | 123,500.00 | 123,500.00 | 117,013 |
| Feb 13, 2024 | 131,700.00 | 133,700.00 | 124,400.00 | 125,500.00 | 125,500.00 | 204,682 |
| Feb 08, 2024 | 128,300.00 | 129,700.00 | 126,300.00 | 129,400.00 | 129,400.00 | 323,750 |
| Feb 07, 2024 | 126,900.00 | 128,100.00 | 123,500.00 | 127,700.00 | 127,700.00 | 126,894 |
| Feb 06, 2024 | 120,000.00 | 127,500.00 | 119,000.00 | 124,900.00 | 124,900.00 | 224,254 |
| Feb 05, 2024 | 122,300.00 | 122,700.00 | 118,300.00 | 120,000.00 | 120,000.00 | 169,379 |
| Feb 02, 2024 | 118,700.00 | 124,900.00 | 118,500.00 | 123,100.00 | 123,100.00 | 228,091 |
| Feb 01, 2024 | 118,600.00 | 119,700.00 | 117,000.00 | 119,600.00 | 119,600.00 | 282,895 |
| Jan 31, 2024 | 133,800.00 | 134,000.00 | 117,000.00 | 118,000.00 | 118,000.00 | 634,822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.