Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 5,980.00
-60.00 (-0.99%)
At close: Jun 5, 2026
Aromatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,870.00 | 6,100.00 | 5,860.00 | 5,980.00 | 5,980.00 | -0.99% | 60,617 |
| Jun 4, 2026 | 6,100.00 | 6,270.00 | 5,970.00 | 6,040.00 | 6,040.00 | -2.74% | 69,357 |
| Jun 2, 2026 | 5,920.00 | 6,280.00 | 5,510.00 | 6,210.00 | 6,210.00 | 3.67% | 128,822 |
| Jun 1, 2026 | 6,240.00 | 6,410.00 | 5,900.00 | 5,990.00 | 5,990.00 | -6.55% | 219,119 |
| May 29, 2026 | 6,750.00 | 6,840.00 | 6,230.00 | 6,410.00 | 6,410.00 | -4.90% | 100,980 |
| May 28, 2026 | 6,660.00 | 6,880.00 | 6,480.00 | 6,740.00 | 6,740.00 | 1.20% | 106,866 |
| May 27, 2026 | 7,010.00 | 7,200.00 | 6,350.00 | 6,660.00 | 6,660.00 | -7.88% | 217,720 |
| May 26, 2026 | 7,490.00 | 7,590.00 | 7,210.00 | 7,230.00 | 7,230.00 | -3.47% | 92,140 |
| May 22, 2026 | 7,150.00 | 7,620.00 | 7,100.00 | 7,490.00 | 7,490.00 | 6.24% | 97,460 |
| May 21, 2026 | 7,240.00 | 7,350.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.26% | 95,329 |
| May 20, 2026 | 7,320.00 | 7,330.00 | 6,940.00 | 7,140.00 | 7,140.00 | -2.06% | 92,721 |
| May 19, 2026 | 7,480.00 | 7,640.00 | 7,130.00 | 7,290.00 | 7,290.00 | -3.06% | 108,833 |
| May 18, 2026 | 7,730.00 | 7,730.00 | 7,250.00 | 7,520.00 | 7,520.00 | -2.72% | 82,368 |
| May 15, 2026 | 8,150.00 | 8,210.00 | 7,490.00 | 7,730.00 | 7,730.00 | -5.15% | 226,733 |
| May 14, 2026 | 8,250.00 | 8,380.00 | 7,950.00 | 8,150.00 | 8,150.00 | -0.61% | 158,681 |
| May 13, 2026 | 8,430.00 | 8,680.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.50% | 171,434 |
| May 12, 2026 | 8,970.00 | 8,990.00 | 8,320.00 | 8,410.00 | 8,410.00 | -6.14% | 251,324 |
| May 11, 2026 | 9,450.00 | 9,550.00 | 8,860.00 | 8,960.00 | 8,960.00 | -4.88% | 225,683 |
| May 8, 2026 | 9,830.00 | 10,280.00 | 9,300.00 | 9,420.00 | 9,420.00 | -2.28% | 329,644 |
| May 7, 2026 | 9,870.00 | 9,880.00 | 9,590.00 | 9,640.00 | 9,640.00 | -0.72% | 101,757 |
| May 6, 2026 | 9,830.00 | 9,890.00 | 9,570.00 | 9,710.00 | 9,710.00 | 1.15% | 152,052 |
| May 4, 2026 | 9,700.00 | 9,790.00 | 9,580.00 | 9,600.00 | 9,600.00 | 0.52% | 149,480 |
| Apr 30, 2026 | 9,910.00 | 9,910.00 | 9,550.00 | 9,550.00 | 9,550.00 | -3.63% | 156,317 |
| Apr 29, 2026 | 10,250.00 | 10,350.00 | 9,860.00 | 9,910.00 | 9,910.00 | 0.41% | 230,807 |
| Apr 28, 2026 | 9,990.00 | 10,550.00 | 9,750.00 | 9,870.00 | 9,870.00 | -1.10% | 258,625 |
| Apr 27, 2026 | 10,290.00 | 10,300.00 | 9,980.00 | 9,980.00 | 9,980.00 | -3.01% | 257,554 |
| Apr 24, 2026 | 9,520.00 | 10,680.00 | 9,520.00 | 10,290.00 | 10,290.00 | 10.41% | 1,609,938 |
| Apr 23, 2026 | 9,320.00 | 9,550.00 | 9,280.00 | 9,320.00 | 9,320.00 | 0.22% | 114,599 |
| Apr 22, 2026 | 9,480.00 | 9,500.00 | 9,260.00 | 9,300.00 | 9,300.00 | -1.90% | 124,614 |
| Apr 21, 2026 | 9,600.00 | 9,750.00 | 9,400.00 | 9,480.00 | 9,480.00 | -1.56% | 115,602 |
| Apr 20, 2026 | 9,880.00 | 9,880.00 | 9,470.00 | 9,630.00 | 9,630.00 | -0.72% | 103,242 |
| Apr 17, 2026 | 10,050.00 | 10,050.00 | 9,690.00 | 9,700.00 | 9,700.00 | -2.90% | 132,169 |
| Apr 16, 2026 | 9,730.00 | 10,170.00 | 9,730.00 | 9,990.00 | 9,990.00 | 3.52% | 228,387 |
| Apr 15, 2026 | 9,750.00 | 9,910.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 124,116 |
| Apr 14, 2026 | 9,670.00 | 9,870.00 | 9,630.00 | 9,650.00 | 9,650.00 | 1.47% | 120,983 |
| Apr 13, 2026 | 9,520.00 | 9,780.00 | 9,430.00 | 9,510.00 | 9,510.00 | -1.65% | 83,589 |
| Apr 10, 2026 | 9,930.00 | 10,090.00 | 9,650.00 | 9,670.00 | 9,670.00 | -2.32% | 171,369 |
| Apr 9, 2026 | 9,650.00 | 10,140.00 | 9,610.00 | 9,900.00 | 9,900.00 | 1.54% | 166,551 |
| Apr 8, 2026 | 9,600.00 | 10,150.00 | 9,600.00 | 9,750.00 | 9,750.00 | 4.17% | 237,515 |
| Apr 7, 2026 | 9,050.00 | 10,200.00 | 9,050.00 | 9,360.00 | 9,360.00 | 3.65% | 496,312 |
| Apr 6, 2026 | 9,320.00 | 9,510.00 | 9,030.00 | 9,030.00 | 9,030.00 | -3.01% | 128,983 |
| Apr 3, 2026 | 9,600.00 | 9,850.00 | 9,310.00 | 9,310.00 | 9,310.00 | -0.75% | 168,493 |
| Apr 2, 2026 | 10,110.00 | 10,210.00 | 9,330.00 | 9,380.00 | 9,380.00 | -6.39% | 363,914 |
| Apr 1, 2026 | 9,230.00 | 10,820.00 | 9,120.00 | 10,020.00 | 10,020.00 | 10.60% | 2,685,500 |
| Mar 31, 2026 | 8,920.00 | 10,280.00 | 8,600.00 | 9,060.00 | 9,060.00 | 1.68% | 1,886,655 |
| Mar 30, 2026 | 9,080.00 | 9,080.00 | 8,700.00 | 8,910.00 | 8,910.00 | -2.94% | 99,932 |
| Mar 27, 2026 | 9,030.00 | 9,430.00 | 8,870.00 | 9,180.00 | 9,180.00 | -0.33% | 149,808 |
| Mar 26, 2026 | 9,380.00 | 9,620.00 | 9,200.00 | 9,210.00 | 9,210.00 | -1.81% | 165,975 |
| Mar 25, 2026 | 9,390.00 | 9,600.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.54% | 100,583 |
| Mar 24, 2026 | 9,570.00 | 9,710.00 | 9,250.00 | 9,330.00 | 9,330.00 | -1.27% | 197,825 |