Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 10,060
-620 (-5.81%)
At close: Mar 9, 2026
Aromatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 9,130.00 | 9,300.00 | 9,030.00 | 9,220.00 | 9,220.00 | 0.99% | 146,727 |
| Jan 14, 2026 | 9,400.00 | 9,570.00 | 9,110.00 | 9,130.00 | 9,130.00 | -2.77% | 237,106 |
| Jan 13, 2026 | 9,650.00 | 9,930.00 | 9,310.00 | 9,390.00 | 9,390.00 | -2.69% | 369,646 |
| Jan 12, 2026 | 9,940.00 | 10,020.00 | 9,600.00 | 9,650.00 | 9,650.00 | -2.92% | 362,274 |
| Jan 9, 2026 | 10,600.00 | 10,950.00 | 9,900.00 | 9,940.00 | 9,940.00 | -4.33% | 1,001,891 |
| Jan 8, 2026 | 9,950.00 | 10,690.00 | 9,670.00 | 10,390.00 | 10,390.00 | 4.53% | 1,532,512 |
| Jan 7, 2026 | 10,400.00 | 11,700.00 | 9,880.00 | 9,940.00 | 9,940.00 | -5.33% | 2,456,378 |
| Jan 6, 2026 | 9,970.00 | 11,220.00 | 9,400.00 | 10,500.00 | 10,500.00 | 5.74% | 2,002,812 |
| Jan 5, 2026 | 9,900.00 | 10,300.00 | 9,720.00 | 9,930.00 | 9,930.00 | 0.51% | 481,873 |
| Jan 2, 2026 | 9,690.00 | 10,250.00 | 9,430.00 | 9,880.00 | 9,880.00 | 4.99% | 984,123 |
| Dec 30, 2025 | 9,420.00 | 10,220.00 | 9,210.00 | 9,410.00 | 9,410.00 | -0.11% | 885,566 |
| Dec 29, 2025 | 8,750.00 | 10,860.00 | 8,600.00 | 9,420.00 | 9,420.00 | -4.66% | 2,710,560 |
| Dec 26, 2025 | 10,450.00 | 10,490.00 | 9,860.00 | 9,880.00 | 9,880.00 | -5.36% | 293,134 |
| Dec 24, 2025 | 11,200.00 | 11,200.00 | 10,380.00 | 10,440.00 | 10,440.00 | -5.52% | 277,876 |
| Dec 23, 2025 | 11,810.00 | 11,840.00 | 10,910.00 | 11,050.00 | 11,050.00 | -6.20% | 306,811 |
| Dec 22, 2025 | 11,240.00 | 11,950.00 | 11,230.00 | 11,780.00 | 11,780.00 | 4.80% | 325,952 |