Comparing Back to the side-by-side chart ↗
Amorepacific Corp. (New) (090430.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -6.4% vs the 50-day and -0.9% vs the 200-day average, 22.9% below the 52-week high and +37.3% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Amorepacific Corp. (New) trades 6.4% below its 50-day and 0.9% below its 200-day moving average. (as of 2026-10-30)
Amorepacific makes and sells cosmetics and beauty products worldwide, running brands such as Sulwhasoo, Laneige, Innisfree and Hera alongside hair, body and dental care lines. It also has smaller operations in tea, detergents and packaging.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 090430.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 124500.00 | 132500.00 | 124100.00 | 129100.00 | +3.78% | 347,041 |
| 2026-10-29 | 123300.00 | 127300.00 | 120500.00 | 124400.00 | -0.08% | 224,594 |
| 2026-10-28 | 125200.00 | 128800.00 | 124200.00 | 124500.00 | +0.16% | 158,033 |
| 2026-10-27 | 125500.00 | 128500.00 | 123500.00 | 124300.00 | -1.11% | 140,713 |
| 2026-10-26 | 128000.00 | 130300.00 | 124300.00 | 125700.00 | -2.41% | 67,694 |
| 2026-10-23 | 133500.00 | 134000.00 | 128200.00 | 128800.00 | -3.52% | 89,671 |
| 2026-10-22 | 134300.00 | 136400.00 | 132500.00 | 133500.00 | -1.55% | 58,279 |
| 2026-10-21 | 139700.00 | 139700.00 | 134600.00 | 135600.00 | -1.67% | 98,921 |
| 2026-10-20 | 136800.00 | 141900.00 | 135500.00 | 137900.00 | -0.43% | 102,057 |
| 2026-10-19 | 139200.00 | 139600.00 | 135300.00 | 138500.00 | -0.50% | 128,030 |
| 2026-10-16 | 132200.00 | 139900.00 | 131000.00 | 139200.00 | +5.22% | 230,248 |
| 2026-10-15 | 131200.00 | 133200.00 | 128300.00 | 132300.00 | +0.08% | 187,296 |
| 2026-10-14 | 128700.00 | 132800.00 | 128700.00 | 132200.00 | +1.30% | 202,461 |
| 2026-10-13 | 131100.00 | 131100.00 | 128100.00 | 130500.00 | -1.29% | 163,038 |
| 2026-10-12 | 133700.00 | 135500.00 | 130600.00 | 132200.00 | -2.72% | 185,889 |
| 2026-10-08 | 136400.00 | 138900.00 | 132500.00 | 135900.00 | -1.88% | 199,873 |
| 2026-10-07 | 134000.00 | 142000.00 | 134000.00 | 138500.00 | +3.98% | 242,450 |
| 2026-10-06 | 133400.00 | 134500.00 | 129000.00 | 133200.00 | +0.38% | 244,546 |
| 2026-10-02 | 136000.00 | 136800.00 | 129300.00 | 132700.00 | -2.21% | 193,414 |
| 2026-10-01 | 137100.00 | 139300.00 | 135300.00 | 135700.00 | -1.95% | 130,874 |
| 2026-09-30 | 142100.00 | 143700.00 | 135700.00 | 138400.00 | -3.01% | 274,528 |
| 2026-09-29 | 142800.00 | 144200.00 | 141100.00 | 142700.00 | +0.00% | 145,381 |
| 2026-09-28 | 144800.00 | 144800.00 | 141100.00 | 142700.00 | +0.14% | 152,394 |
| 2026-09-23 | 141000.00 | 144400.00 | 140600.00 | 142500.00 | +0.35% | 145,314 |
| 2026-09-22 | 144800.00 | 145000.00 | 140200.00 | 142000.00 | -2.07% | 187,053 |
| 2026-09-21 | 142500.00 | 147300.00 | 140200.00 | 145000.00 | +1.12% | 198,741 |
| 2026-09-18 | 144700.00 | 145700.00 | 141400.00 | 143400.00 | +0.21% | 202,228 |
| 2026-09-17 | 146000.00 | 148100.00 | 142500.00 | 143100.00 | -1.04% | 157,294 |
| 2026-09-16 | 143500.00 | 146300.00 | 141700.00 | 144600.00 | +0.42% | 139,961 |
| 2026-09-15 | 144200.00 | 149400.00 | 143300.00 | 144000.00 | -1.37% | 194,430 |
| 2026-09-14 | 143000.00 | 148700.00 | 142000.00 | 146000.00 | +3.91% | 395,530 |
| 2026-09-11 | 135600.00 | 140800.00 | 134700.00 | 140500.00 | +1.44% | 185,653 |
| 2026-09-10 | 137100.00 | 139100.00 | 135400.00 | 138500.00 | +0.14% | 165,400 |
| 2026-09-09 | 139300.00 | 140000.00 | 135400.00 | 138300.00 | -1.21% | 246,181 |
| 2026-09-08 | 142900.00 | 146000.00 | 138500.00 | 140000.00 | -0.57% | 324,514 |
| 2026-09-07 | 143100.00 | 143100.00 | 138800.00 | 140800.00 | -1.74% | 223,947 |
| 2026-09-04 | 143000.00 | 144500.00 | 140900.00 | 143300.00 | +0.56% | 127,426 |
| 2026-09-03 | 143500.00 | 149000.00 | 139900.00 | 142500.00 | +0.14% | 228,335 |
| 2026-09-02 | 143000.00 | 147450.00 | 141900.00 | 142300.00 | -2.73% | 182,347 |
| 2026-09-01 | 147000.00 | 150800.00 | 144500.00 | 146300.00 | -0.61% | 182,153 |
| 2026-08-31 | 150000.00 | 152500.00 | 146500.00 | 147200.00 | -2.26% | 401,172 |
| 2026-08-28 | 143000.00 | 151200.00 | 142200.00 | 150600.00 | +5.76% | 449,386 |
| 2026-08-27 | 144600.00 | 146350.00 | 140000.00 | 142400.00 | -0.77% | 206,337 |
| 2026-08-26 | 142500.00 | 146900.00 | 140300.00 | 143500.00 | +0.14% | 306,226 |
| 2026-08-25 | 141500.00 | 145300.00 | 140300.00 | 143300.00 | +2.43% | 422,286 |
| 2026-08-24 | 137900.00 | 141500.00 | 137300.00 | 139900.00 | +1.38% | 295,143 |
| 2026-08-21 | 136900.00 | 138500.00 | 135200.00 | 138000.00 | +1.02% | 207,098 |
| 2026-08-20 | 132600.00 | 137200.00 | 132400.00 | 136600.00 | +2.63% | 188,995 |
| 2026-08-19 | 131400.00 | 133850.00 | 130500.00 | 133100.00 | +0.68% | 161,771 |
| 2026-08-18 | 134000.00 | 134000.00 | 130200.00 | 132200.00 | -2.58% | 254,015 |
| 2026-08-14 | 132800.00 | 136200.00 | 131200.00 | 135700.00 | +0.89% | 230,356 |
| 2026-08-13 | 134800.00 | 136900.00 | 133400.00 | 134500.00 | -0.88% | 366,247 |
| 2026-08-12 | 139000.00 | 141100.00 | 135000.00 | 135700.00 | -1.17% | 335,741 |
| 2026-08-11 | 136500.00 | 139500.00 | 134000.00 | 137300.00 | +1.10% | 365,683 |
| 2026-08-10 | 139900.00 | 140000.00 | 131200.00 | 135800.00 | -4.23% | 359,628 |
| 2026-08-07 | 135900.00 | 142000.00 | 135200.00 | 141800.00 | +2.90% | 435,171 |
| 2026-08-06 | 132400.00 | 138100.00 | 132100.00 | 137800.00 | +4.95% | 529,100 |
| 2026-08-05 | 131200.00 | 135700.00 | 130200.00 | 131300.00 | -0.45% | 376,033 |
| 2026-08-04 | 128700.00 | 134000.00 | 127900.00 | 131900.00 | +1.62% | 383,994 |
| 2026-08-03 | 129400.00 | 133500.00 | 127700.00 | 129800.00 | -0.15% | 326,423 |
| 2026-07-31 | 131000.00 | 131000.00 | 121400.00 | 130000.00 | -2.99% | 826,875 |
| 2026-07-30 | 121900.00 | 134000.00 | 120800.00 | 134000.00 | +9.93% | 1,176,541 |
| 2026-07-29 | 120300.00 | 126900.00 | 119200.00 | 121900.00 | +2.61% | 533,493 |
| 2026-07-28 | 121500.00 | 123800.00 | 117500.00 | 118800.00 | -3.81% | 149,915 |
| 2026-07-27 | 120100.00 | 125500.00 | 119000.00 | 123500.00 | +4.66% | 443,289 |
| 2026-07-24 | 117000.00 | 121300.00 | 116800.00 | 118000.00 | -0.84% | 237,151 |
| 2026-07-23 | 117000.00 | 119000.00 | 115300.00 | 119000.00 | +1.80% | 181,561 |
| 2026-07-22 | 120400.00 | 121700.00 | 116800.00 | 116900.00 | -2.34% | 163,236 |
| 2026-07-21 | 115500.00 | 121600.00 | 115200.00 | 119700.00 | +2.05% | 143,932 |
| 2026-07-20 | 123600.00 | 123600.00 | 116100.00 | 117300.00 | -5.71% | 173,604 |
| 2026-07-16 | 121000.00 | 124500.00 | 119800.00 | 124400.00 | +2.98% | 224,697 |
| 2026-07-15 | 120200.00 | 122600.00 | 117200.00 | 120800.00 | +0.67% | 297,784 |
| 2026-07-14 | 122400.00 | 123800.00 | 116500.00 | 120000.00 | -1.32% | 225,035 |
| 2026-07-13 | 123300.00 | 125200.00 | 120400.00 | 121600.00 | -1.22% | 315,935 |
| 2026-07-10 | 121600.00 | 128800.00 | 121600.00 | 123100.00 | +5.85% | 406,120 |
| 2026-07-09 | 122200.00 | 122900.00 | 113000.00 | 116300.00 | -6.44% | 424,653 |
| 2026-07-08 | 127700.00 | 130500.00 | 121600.00 | 124300.00 | -1.74% | 617,769 |
| 2026-07-07 | 121600.00 | 126900.00 | 120200.00 | 126500.00 | +4.20% | 468,788 |
| 2026-07-06 | 120400.00 | 123300.00 | 119000.00 | 121400.00 | +0.17% | 239,296 |
| 2026-07-03 | 120700.00 | 124200.00 | 118500.00 | 121200.00 | +1.51% | 442,863 |
| 2026-07-02 | 113600.00 | 123400.00 | 112800.00 | 119400.00 | +5.11% | 720,929 |
| 2026-07-01 | 107000.00 | 114100.00 | 105700.00 | 113600.00 | +7.47% | 396,106 |
| 2026-06-30 | 110700.00 | 114300.00 | 104900.00 | 105700.00 | -5.20% | 322,079 |
| 2026-06-29 | 98000.00 | 115500.00 | 97300.00 | 111500.00 | +14.95% | 899,464 |
| 2026-06-26 | 97000.00 | 98000.00 | 94000.00 | 97000.00 | -0.72% | 233,133 |
| 2026-06-25 | 98100.00 | 100600.00 | 97600.00 | 97700.00 | -0.31% | 197,884 |
| 2026-06-24 | 96900.00 | 98800.00 | 95200.00 | 98000.00 | +1.87% | 234,922 |
| 2026-06-23 | 100700.00 | 101200.00 | 95700.00 | 96200.00 | -4.47% | 338,397 |
| 2026-06-22 | 104000.00 | 104300.00 | 100300.00 | 100700.00 | -3.73% | 189,049 |
| 2026-06-19 | 106900.00 | 107000.00 | 101900.00 | 104600.00 | -1.60% | 332,210 |
| 2026-06-18 | 109500.00 | 109900.00 | 105200.00 | 106300.00 | -3.28% | 279,124 |
| 2026-06-17 | 111600.00 | 112000.00 | 108400.00 | 109900.00 | -0.45% | 178,617 |
| 2026-06-16 | 112600.00 | 113200.00 | 110000.00 | 110400.00 | -1.87% | 170,138 |
| 2026-06-15 | 113800.00 | 114800.00 | 111700.00 | 112500.00 | +0.45% | 157,227 |
| 2026-06-12 | 112900.00 | 114500.00 | 111200.00 | 112000.00 | +0.18% | 215,876 |
| 2026-06-11 | 109300.00 | 112400.00 | 106900.00 | 111800.00 | +0.00% | 283,015 |
| 2026-06-10 | 111000.00 | 113600.00 | 108500.00 | 111800.00 | -0.18% | 45 |
| 2026-06-09 | 105900.00 | 114400.00 | 105500.00 | 112000.00 | +6.67% | 438,230 |
| 2026-06-08 | 102200.00 | 106800.00 | 102100.00 | 105000.00 | -2.33% | 254,844 |
| 2026-06-05 | 112000.00 | 112100.00 | 106000.00 | 107500.00 | -3.33% | 288,149 |
| 2026-06-04 | 109300.00 | 113000.00 | 108700.00 | 111200.00 | +1.74% | 313,061 |
| 2026-06-02 | 111400.00 | 111400.00 | 107650.00 | 109300.00 | -1.80% | 250,136 |
| 2026-06-01 | 114100.00 | 115000.00 | 110900.00 | 111300.00 | -3.30% | 375,897 |
| 2026-05-29 | 116300.00 | 116300.00 | 112000.00 | 115100.00 | -0.26% | 877,733 |
| 2026-05-28 | 117700.00 | 117800.00 | 111700.00 | 115400.00 | -1.03% | 252,510 |
| 2026-05-27 | 118500.00 | 118700.00 | 116000.00 | 116600.00 | -1.77% | 183,283 |
| 2026-05-26 | 122300.00 | 123000.00 | 118000.00 | 118700.00 | -1.08% | 249,882 |
| 2026-05-22 | 119200.00 | 122300.00 | 119200.00 | 120000.00 | +2.30% | 247,858 |
| 2026-05-21 | 117500.00 | 118700.00 | 116500.00 | 117300.00 | +1.03% | 249,650 |
| 2026-05-20 | 121700.00 | 121800.00 | 115500.00 | 116100.00 | -3.17% | 273,606 |
| 2026-05-19 | 120500.00 | 122800.00 | 118100.00 | 119900.00 | -0.42% | 202,355 |
| 2026-05-18 | 121900.00 | 121900.00 | 118100.00 | 120400.00 | -1.31% | 177,806 |
| 2026-05-15 | 128700.00 | 128700.00 | 120300.00 | 122000.00 | -6.30% | 350,708 |
| 2026-05-14 | 121500.00 | 130200.00 | 121100.00 | 130200.00 | +8.05% | 330,763 |
| 2026-05-13 | 124700.00 | 125300.00 | 119700.00 | 120500.00 | -2.19% | 294,880 |
| 2026-05-12 | 128200.00 | 128200.00 | 121000.00 | 123200.00 | -3.67% | 329,664 |
| 2026-05-11 | 129800.00 | 132700.00 | 127500.00 | 127900.00 | -1.16% | 253,517 |
| 2026-05-08 | 131200.00 | 131400.00 | 128000.00 | 129400.00 | -0.38% | 297,016 |
| 2026-05-07 | 131100.00 | 132350.00 | 129400.00 | 129900.00 | -0.08% | 229,755 |
| 2026-05-06 | 134500.00 | 134600.00 | 130000.00 | 130000.00 | -3.20% | 389,675 |
| 2026-05-04 | 137400.00 | 139000.00 | 134200.00 | 134300.00 | -0.74% | 273,854 |
| 2026-04-30 | 140700.00 | 141400.00 | 134300.00 | 135300.00 | -4.31% | 435,705 |
| 2026-04-29 | 150400.00 | 154900.00 | 138000.00 | 141400.00 | -3.28% | 737,238 |
| 2026-04-28 | 148400.00 | 155600.00 | 145800.00 | 146200.00 | -3.05% | 497,376 |
| 2026-04-27 | 145900.00 | 153700.00 | 142600.00 | 150800.00 | +4.79% | 516,517 |
| 2026-04-24 | 132500.00 | 144500.00 | 132500.00 | 143900.00 | +8.85% | 669,397 |
| 2026-04-23 | 133400.00 | 135500.00 | 130700.00 | 132200.00 | +0.76% | 307,290 |
| 2026-04-22 | 130200.00 | 131800.00 | 129700.00 | 131200.00 | +0.46% | 232,274 |
| 2026-04-21 | 131500.00 | 132000.00 | 129400.00 | 130600.00 | -0.08% | 212,744 |
| 2026-04-20 | 133000.00 | 133000.00 | 130700.00 | 130700.00 | -1.43% | 130,588 |
| 2026-04-17 | 134200.00 | 134900.00 | 131400.00 | 132600.00 | -0.45% | 149,875 |
| 2026-04-16 | 131700.00 | 134100.00 | 131400.00 | 133200.00 | +2.07% | 240,471 |
| 2026-04-15 | 130600.00 | 131000.00 | 129500.00 | 130500.00 | +1.01% | 254,727 |
| 2026-04-14 | 131500.00 | 132200.00 | 128700.00 | 129200.00 | -1.07% | 243,994 |
| 2026-04-13 | 129900.00 | 132500.00 | 129500.00 | 130600.00 | -0.99% | 120,703 |
| 2026-04-10 | 130500.00 | 132400.00 | 129100.00 | 131900.00 | +2.17% | 138,991 |
| 2026-04-09 | 131500.00 | 133800.00 | 128500.00 | 129100.00 | -0.92% | 248,568 |
| 2026-04-08 | 132400.00 | 134800.00 | 129100.00 | 130300.00 | +2.04% | 190,412 |
| 2026-04-07 | 131400.00 | 132700.00 | 127100.00 | 127700.00 | -2.67% | 172,483 |
| 2026-04-06 | 132600.00 | 134100.00 | 129800.00 | 131200.00 | -0.23% | 122,029 |
| 2026-04-03 | 135700.00 | 137300.00 | 131400.00 | 131500.00 | -2.08% | 116,724 |
| 2026-04-02 | 142200.00 | 144000.00 | 132800.00 | 134300.00 | -5.82% | 195,621 |
| 2026-04-01 | 142400.00 | 143800.00 | 138800.00 | 142600.00 | +3.94% | 157,801 |
| 2026-03-31 | 140500.00 | 142000.00 | 137000.00 | 137200.00 | -2.28% | 171,676 |
| 2026-03-30 | 138600.00 | 141500.00 | 138000.00 | 140400.00 | -2.77% | 160,351 |
| 2026-03-27 | 134400.00 | 145200.00 | 132900.00 | 144400.00 | +6.18% | 352,716 |
| 2026-03-26 | 137900.00 | 139000.00 | 135300.00 | 136000.00 | -0.58% | 122,626 |
| 2026-03-25 | 137900.00 | 139900.00 | 135900.00 | 136800.00 | +0.81% | 109,261 |
| 2026-03-24 | 140200.00 | 140200.00 | 132700.00 | 135700.00 | -0.22% | 134,398 |
| 2026-03-23 | 136600.00 | 140800.00 | 135200.00 | 136000.00 | -3.41% | 218,849 |
| 2026-03-20 | 136100.00 | 142900.00 | 136000.00 | 140800.00 | +4.53% | 282,631 |
| 2026-03-19 | 132500.00 | 135100.00 | 132400.00 | 134700.00 | -0.66% | 94,559 |
| 2026-03-18 | 134800.00 | 139600.00 | 133000.00 | 135600.00 | +2.19% | 222,823 |
| 2026-03-17 | 129800.00 | 135400.00 | 129800.00 | 132700.00 | +3.43% | 179,914 |
| 2026-03-16 | 131000.00 | 131500.00 | 128000.00 | 128300.00 | -2.06% | 128,095 |
| 2026-03-13 | 127300.00 | 132900.00 | 127000.00 | 131000.00 | +0.46% | 191,048 |
| 2026-03-12 | 129900.00 | 132500.00 | 128800.00 | 130400.00 | -0.38% | 251,788 |
| 2026-03-11 | 130500.00 | 135000.00 | 129600.00 | 130900.00 | +1.32% | 183,659 |
| 2026-03-10 | 133100.00 | 133100.00 | 127400.00 | 129200.00 | +0.86% | 188,804 |
| 2026-03-09 | 124800.00 | 128300.00 | 122700.00 | 128100.00 | -2.66% | 175,790 |
| 2026-03-06 | 128000.00 | 132500.00 | 127900.00 | 131600.00 | +1.08% | 192,411 |
| 2026-03-05 | 132900.00 | 134000.00 | 129200.00 | 130200.00 | +3.83% | 283,988 |
| 2026-03-04 | 132100.00 | 133500.00 | 122000.00 | 125400.00 | -9.52% | 436,796 |
| 2026-03-03 | 150000.00 | 151000.00 | 138400.00 | 138600.00 | -8.45% | 379,811 |
| 2026-02-27 | 157100.00 | 157100.00 | 150900.00 | 151400.00 | -3.32% | 500,043 |
| 2026-02-26 | 157300.00 | 158500.00 | 154500.00 | 156600.00 | -0.25% | 308,445 |
| 2026-02-25 | 157600.00 | 158100.00 | 154200.00 | 157000.00 | -0.44% | 231,987 |
| 2026-02-24 | 158000.00 | 159700.00 | 156800.00 | 157700.00 | +0.70% | 177,762 |
| 2026-02-23 | 157300.00 | 157800.00 | 155000.00 | 156600.00 | +0.38% | 155,655 |
| 2026-02-20 | 161000.00 | 163500.00 | 155300.00 | 156000.00 | -3.35% | 264,497 |
| 2026-02-19 | 161600.00 | 162000.00 | 157600.00 | 161400.00 | +0.25% | 224,050 |
| 2026-02-13 | 158900.00 | 164300.00 | 157800.00 | 161000.00 | +1.00% | 323,856 |
| 2026-02-12 | 163000.00 | 163200.00 | 155300.00 | 159400.00 | -2.21% | 396,173 |
| 2026-02-11 | 164900.00 | 165000.00 | 162000.00 | 163000.00 | -0.73% | 263,373 |
| 2026-02-10 | 163100.00 | 166000.00 | 160200.00 | 164200.00 | -0.55% | 521,508 |
| 2026-02-09 | 146000.00 | 169000.00 | 145400.00 | 165100.00 | +20.25% | 2,440,573 |
| 2026-02-06 | 138400.00 | 138400.00 | 130500.00 | 137300.00 | -1.72% | 199,172 |
| 2026-02-05 | 139100.00 | 143000.00 | 138600.00 | 139700.00 | +0.14% | 322,283 |
| 2026-02-04 | 139100.00 | 141700.00 | 138600.00 | 139500.00 | +0.14% | 221,678 |
| 2026-02-03 | 140400.00 | 140900.00 | 136900.00 | 139300.00 | +0.80% | 242,913 |
| 2026-02-02 | 136900.00 | 140600.00 | 135100.00 | 138200.00 | -0.43% | 365,431 |
| 2026-01-30 | 138800.00 | 140700.00 | 137200.00 | 138800.00 | -0.50% | 265,379 |
| 2026-01-29 | 135600.00 | 141400.00 | 134600.00 | 139500.00 | +4.18% | 654,846 |
| 2026-01-28 | 133900.00 | 136000.00 | 132000.00 | 133900.00 | +0.07% | 303,278 |
| 2026-01-27 | 130500.00 | 135500.00 | 130500.00 | 133800.00 | +1.67% | 393,030 |
| 2026-01-26 | 131400.00 | 134200.00 | 131000.00 | 131600.00 | -1.28% | 293,219 |
| 2026-01-23 | 126500.00 | 133500.00 | 125500.00 | 133300.00 | +5.21% | 774,846 |
| 2026-01-22 | 118900.00 | 128500.00 | 118300.00 | 126700.00 | +6.38% | 897,883 |
| 2026-01-21 | 120000.00 | 120400.00 | 118000.00 | 119100.00 | -1.81% | 233,057 |
| 2026-01-20 | 119500.00 | 121700.00 | 119300.00 | 121300.00 | +1.34% | 222,488 |
| 2026-01-19 | 120900.00 | 121000.00 | 119000.00 | 119700.00 | -1.40% | 201,104 |
| 2026-01-16 | 120100.00 | 123000.00 | 119500.00 | 121400.00 | +1.34% | 309,954 |
| 2026-01-15 | 119700.00 | 120600.00 | 119100.00 | 119800.00 | -0.08% | 231,343 |
| 2026-01-14 | 119600.00 | 120600.00 | 118600.00 | 119900.00 | +1.10% | 208,480 |
| 2026-01-13 | 119300.00 | 119600.00 | 117800.00 | 118600.00 | -0.17% | 197,694 |
| 2026-01-12 | 119300.00 | 119300.00 | 116400.00 | 118800.00 | -0.34% | 222,814 |
| 2026-01-09 | 119400.00 | 120100.00 | 119000.00 | 119200.00 | -0.67% | 182,852 |
| 2026-01-08 | 120300.00 | 120600.00 | 118800.00 | 120000.00 | -0.58% | 242,153 |
| 2026-01-07 | 121400.00 | 122200.00 | 118600.00 | 120700.00 | -0.98% | 321,573 |
| 2026-01-06 | 126700.00 | 126900.00 | 121300.00 | 121900.00 | -3.71% | 327,085 |
| 2026-01-05 | 129100.00 | 129200.00 | 125700.00 | 126600.00 | -0.24% | 301,435 |
| 2026-01-02 | 122000.00 | 127400.00 | 121600.00 | 126900.00 | +6.19% | 410,844 |
| 2025-12-30 | 119800.00 | 120400.00 | 118700.00 | 119500.00 | -0.17% | 82,787 |
| 2025-12-29 | 118300.00 | 119900.00 | 117500.00 | 119700.00 | +0.67% | 124,679 |
| 2025-12-26 | 120700.00 | 121200.00 | 118800.00 | 118900.00 | -1.33% | 123,613 |
| 2025-12-24 | 121700.00 | 121800.00 | 120400.00 | 120500.00 | -0.41% | 73,641 |
| 2025-12-23 | 122200.00 | 122500.00 | 120700.00 | 121000.00 | -0.74% | 105,242 |
| 2025-12-22 | 122000.00 | 122300.00 | 121200.00 | 121900.00 | +0.58% | 109,240 |
| 2025-12-19 | 120200.00 | 122000.00 | 119800.00 | 121200.00 | +1.59% | 136,648 |
| 2025-12-18 | 121400.00 | 121400.00 | 119200.00 | 119300.00 | -2.05% | 137,741 |
| 2025-12-17 | 124900.00 | 125200.00 | 121800.00 | 121800.00 | -1.93% | 178,094 |
| 2025-12-16 | 123600.00 | 124800.00 | 122700.00 | 124200.00 | +1.22% | 234,068 |
| 2025-12-15 | 121500.00 | 123700.00 | 120600.00 | 122700.00 | +0.74% | 153,178 |
| 2025-12-12 | 122400.00 | 123000.00 | 121800.00 | 121800.00 | +0.00% | 100,514 |
| 2025-12-11 | 122200.00 | 123100.00 | 120800.00 | 121800.00 | +0.41% | 226,966 |
| 2025-12-10 | 122200.00 | 122600.00 | 120900.00 | 121300.00 | -0.57% | 112,071 |
| 2025-12-09 | 123300.00 | 123400.00 | 121800.00 | 122000.00 | -0.73% | 109,171 |
| 2025-12-08 | 124400.00 | 124800.00 | 122600.00 | 122900.00 | -1.13% | 115,980 |
| 2025-12-05 | 123500.00 | 124300.00 | 121700.00 | 124300.00 | +0.24% | 196,073 |
| 2025-12-04 | 125200.00 | 125500.00 | 123400.00 | 124000.00 | -0.96% | 153,735 |
| 2025-12-03 | 124900.00 | 125700.00 | 124200.00 | 125200.00 | +0.32% | 92,430 |
| 2025-12-02 | 125700.00 | 125800.00 | 123600.00 | 124800.00 | -0.48% | 188,712 |
| 2025-12-01 | 125600.00 | 125900.00 | 124100.00 | 125400.00 | +0.88% | 140,031 |
| 2025-11-28 | 125100.00 | 125500.00 | 123700.00 | 124300.00 | -0.64% | 145,968 |
| 2025-11-27 | 127300.00 | 128800.00 | 124600.00 | 125100.00 | -1.88% | 198,214 |
| 2025-11-26 | 128000.00 | 128100.00 | 126100.00 | 127500.00 | +0.87% | 175,099 |
| 2025-11-25 | 132100.00 | 132100.00 | 125800.00 | 126400.00 | -3.44% | 249,048 |
| 2025-11-24 | 135800.00 | 136000.00 | 130800.00 | 130900.00 | -2.60% | 323,353 |
| 2025-11-21 | 135800.00 | 136100.00 | 132900.00 | 134400.00 | -0.30% | 376,946 |
| 2025-11-20 | 127500.00 | 137900.00 | 126500.00 | 134800.00 | +5.56% | 841,761 |
| 2025-11-19 | 125400.00 | 129300.00 | 124300.00 | 127700.00 | +3.32% | 335,387 |
| 2025-11-18 | 127400.00 | 127900.00 | 123500.00 | 123600.00 | -2.83% | 137,604 |
| 2025-11-17 | 129000.00 | 129300.00 | 126600.00 | 127200.00 | -0.16% | 196,660 |
| 2025-11-14 | 125900.00 | 130100.00 | 125700.00 | 127400.00 | -0.31% | 333,741 |
| 2025-11-13 | 126000.00 | 128500.00 | 124700.00 | 127800.00 | +1.19% | 271,643 |
| 2025-11-12 | 124600.00 | 126500.00 | 124400.00 | 126300.00 | +1.94% | 199,969 |
| 2025-11-11 | 125600.00 | 125600.00 | 123200.00 | 123900.00 | -1.74% | 291,886 |
| 2025-11-10 | 128200.00 | 128300.00 | 124100.00 | 126100.00 | -0.32% | 299,775 |
| 2025-11-07 | 120900.00 | 130900.00 | 120300.00 | 126500.00 | +6.66% | 1,604,910 |
| 2025-11-06 | 121400.00 | 121400.00 | 117600.00 | 118600.00 | -1.25% | 199,021 |
| 2025-11-05 | 121600.00 | 121600.00 | 117100.00 | 120100.00 | -0.41% | 269,712 |
| 2025-11-04 | 120100.00 | 122300.00 | 120100.00 | 120600.00 | +0.33% | 217,799 |
| 2025-11-03 | 124400.00 | 125300.00 | 120000.00 | 120200.00 | -0.58% | 342,264 |
| 2025-10-31 | 122500.00 | 123000.00 | 120200.00 | 120900.00 | -0.66% | 175,535 |
| 2025-10-30 | 122600.00 | 124800.00 | 121400.00 | 121700.00 | +1.00% | 347,367 |
| 2025-10-29 | 123600.00 | 123600.00 | 120200.00 | 120500.00 | -2.59% | 235,191 |
| 2025-10-28 | 119900.00 | 123700.00 | 119800.00 | 123700.00 | +3.26% | 408,045 |
| 2025-10-27 | 119000.00 | 120700.00 | 118800.00 | 119800.00 | +0.93% | 167,675 |
| 2025-10-24 | 120300.00 | 120700.00 | 118500.00 | 118700.00 | -0.59% | 191,315 |
| 2025-10-23 | 120800.00 | 122800.00 | 119300.00 | 119400.00 | -0.83% | 199,189 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.41%). Worst month: Mar (-6.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Amorepacific Corp. (New)'s (090430.KS) latest close?
129100.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 090430.KS's 52-week high and low?
169000.00 high and 94000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Amorepacific Corp. (New)'s strongest and weakest month historically?
Historically, 090430.KS's strongest calendar month has been Jan (average +17.41%) and its weakest Mar (average -6.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 090430.KS?
Mixed moving-average stack: Trades -6.4% vs the 50-day and -0.9% vs the 200-day average, 22.9% below the 52-week high and +37.3% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 090430.KS above its 50-day and 200-day moving averages?
Amorepacific Corp. (New) trades 6.4% below its 50-day and 0.9% below its 200-day moving average (2.4% below its 20-day). As of 2026-10-30.