Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 10,020
+960 (10.60%)
At close: Apr 1, 2026
Aromatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9,230.00 | 10,820.00 | 9,120.00 | 10,020.00 | 10,020.00 | 10.60% | 2,679,699 |
| Mar 31, 2026 | 8,920.00 | 10,280.00 | 8,600.00 | 9,060.00 | 9,060.00 | 1.68% | 1,870,932 |
| Mar 30, 2026 | 9,080.00 | 9,080.00 | 8,700.00 | 8,910.00 | 8,910.00 | -2.94% | 99,068 |
| Mar 27, 2026 | 9,030.00 | 9,430.00 | 8,870.00 | 9,180.00 | 9,180.00 | -0.33% | 148,034 |
| Mar 26, 2026 | 9,380.00 | 9,620.00 | 9,200.00 | 9,210.00 | 9,210.00 | -1.81% | 165,439 |
| Mar 25, 2026 | 9,390.00 | 9,600.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.54% | 98,204 |
| Mar 24, 2026 | 9,570.00 | 9,710.00 | 9,250.00 | 9,330.00 | 9,330.00 | -1.27% | 196,250 |
| Mar 23, 2026 | 10,090.00 | 10,240.00 | 9,400.00 | 9,450.00 | 9,450.00 | -4.26% | 444,191 |
| Mar 20, 2026 | 9,820.00 | 9,980.00 | 9,550.00 | 9,870.00 | 9,870.00 | 1.96% | 140,452 |
| Mar 19, 2026 | 9,850.00 | 10,000.00 | 9,620.00 | 9,680.00 | 9,680.00 | -4.06% | 226,317 |
| Mar 18, 2026 | 10,350.00 | 10,350.00 | 10,010.00 | 10,090.00 | 10,090.00 | -0.20% | 153,253 |
| Mar 17, 2026 | 10,080.00 | 10,460.00 | 10,000.00 | 10,110.00 | 10,110.00 | 2.64% | 194,816 |
| Mar 16, 2026 | 10,550.00 | 10,560.00 | 9,740.00 | 9,850.00 | 9,850.00 | -5.11% | 219,696 |
| Mar 13, 2026 | 10,260.00 | 10,730.00 | 10,240.00 | 10,380.00 | 10,380.00 | -1.24% | 191,839 |
| Mar 12, 2026 | 10,510.00 | 10,800.00 | 10,170.00 | 10,510.00 | 10,510.00 | 2.04% | 224,634 |
| Mar 11, 2026 | 10,380.00 | 10,650.00 | 10,170.00 | 10,300.00 | 10,300.00 | 0.10% | 222,138 |
| Mar 10, 2026 | 10,370.00 | 11,070.00 | 10,170.00 | 10,290.00 | 10,290.00 | 2.29% | 378,050 |
| Mar 9, 2026 | 10,000.00 | 10,170.00 | 9,520.00 | 10,060.00 | 10,060.00 | -5.81% | 278,052 |
| Mar 6, 2026 | 10,860.00 | 11,090.00 | 10,200.00 | 10,680.00 | 10,680.00 | -3.26% | 339,749 |
| Mar 5, 2026 | 10,610.00 | 11,370.00 | 10,610.00 | 11,040.00 | 11,040.00 | 10.18% | 716,979 |
| Mar 4, 2026 | 11,450.00 | 11,970.00 | 9,510.00 | 10,020.00 | 10,020.00 | -17.73% | 668,024 |
| Mar 3, 2026 | 12,540.00 | 12,820.00 | 12,180.00 | 12,180.00 | 12,180.00 | -6.31% | 476,679 |
| Feb 27, 2026 | 13,410.00 | 13,550.00 | 12,570.00 | 13,000.00 | 13,000.00 | -7.41% | 1,022,963 |
| Feb 26, 2026 | 15,040.00 | 15,090.00 | 14,020.00 | 14,040.00 | 14,040.00 | -7.02% | 737,029 |
| Feb 25, 2026 | 15,680.00 | 15,990.00 | 15,030.00 | 15,100.00 | 15,100.00 | -3.45% | 1,162,393 |
| Feb 24, 2026 | 14,940.00 | 15,900.00 | 14,890.00 | 15,640.00 | 15,640.00 | 4.69% | 2,203,002 |
| Feb 23, 2026 | 15,020.00 | 16,380.00 | 14,620.00 | 14,940.00 | 14,940.00 | -0.73% | 4,963,908 |
| Feb 20, 2026 | 13,360.00 | 15,690.00 | 13,280.00 | 15,050.00 | 15,050.00 | 12.90% | 11,863,520 |
| Feb 19, 2026 | 13,790.00 | 14,290.00 | 13,330.00 | 13,330.00 | 13,330.00 | -2.77% | 1,285,150 |
| Feb 13, 2026 | 15,160.00 | 15,900.00 | 13,550.00 | 13,710.00 | 13,710.00 | -6.80% | 4,678,955 |
| Feb 12, 2026 | 11,350.00 | 14,710.00 | 11,350.00 | 14,710.00 | 14,710.00 | 29.95% | 8,640,556 |
| Feb 11, 2026 | 11,350.00 | 11,640.00 | 11,130.00 | 11,320.00 | 11,320.00 | -0.18% | 364,510 |
| Feb 10, 2026 | 11,570.00 | 12,360.00 | 11,250.00 | 11,340.00 | 11,340.00 | -3.57% | 761,175 |
| Feb 9, 2026 | 12,310.00 | 12,890.00 | 11,690.00 | 11,760.00 | 11,760.00 | -2.41% | 989,483 |
| Feb 6, 2026 | 12,590.00 | 13,440.00 | 11,670.00 | 12,050.00 | 12,050.00 | -3.14% | 3,077,823 |
| Feb 5, 2026 | 11,900.00 | 14,360.00 | 11,540.00 | 12,440.00 | 12,440.00 | 7.24% | 10,728,840 |
| Feb 4, 2026 | 10,030.00 | 12,280.00 | 9,850.00 | 11,600.00 | 11,600.00 | 15.31% | 8,344,859 |
| Feb 3, 2026 | 9,250.00 | 10,790.00 | 9,230.00 | 10,060.00 | 10,060.00 | 9.71% | 3,503,214 |
| Feb 2, 2026 | 9,140.00 | 9,420.00 | 8,950.00 | 9,170.00 | 9,170.00 | -1.08% | 215,007 |
| Jan 30, 2026 | 9,340.00 | 9,550.00 | 9,170.00 | 9,270.00 | 9,270.00 | -2.11% | 286,842 |
| Jan 29, 2026 | 9,660.00 | 9,840.00 | 9,310.00 | 9,470.00 | 9,470.00 | -1.97% | 266,907 |
| Jan 28, 2026 | 9,720.00 | 9,810.00 | 9,490.00 | 9,660.00 | 9,660.00 | -0.62% | 291,846 |
| Jan 27, 2026 | 10,050.00 | 10,060.00 | 9,530.00 | 9,720.00 | 9,720.00 | -1.22% | 389,652 |
| Jan 26, 2026 | 9,330.00 | 9,910.00 | 9,290.00 | 9,840.00 | 9,840.00 | 5.81% | 485,552 |
| Jan 23, 2026 | 9,220.00 | 9,700.00 | 9,060.00 | 9,300.00 | 9,300.00 | 0.76% | 424,596 |
| Jan 22, 2026 | 8,980.00 | 9,330.00 | 8,820.00 | 9,230.00 | 9,230.00 | 5.01% | 312,245 |
| Jan 21, 2026 | 9,330.00 | 9,330.00 | 8,740.00 | 8,790.00 | 8,790.00 | -5.38% | 284,877 |
| Jan 20, 2026 | 9,130.00 | 9,860.00 | 8,910.00 | 9,290.00 | 9,290.00 | 1.75% | 539,103 |
| Jan 19, 2026 | 9,190.00 | 9,390.00 | 9,040.00 | 9,130.00 | 9,130.00 | -0.76% | 173,762 |
| Jan 16, 2026 | 9,250.00 | 9,660.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.22% | 381,341 |