Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 11,560
+130 (1.14%)
At close: Sep 23, 2026
Aromatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,460.00 | 12,270.00 | 11,100.00 | 11,560.00 | 11,560.00 | 1.14% | 500,568 |
| Sep 22, 2026 | 12,320.00 | 12,500.00 | 11,230.00 | 11,430.00 | 11,430.00 | -7.45% | 791,937 |
| Sep 21, 2026 | 13,670.00 | 14,250.00 | 12,150.00 | 12,350.00 | 12,350.00 | -8.99% | 689,216 |
| Sep 18, 2026 | 13,250.00 | 13,940.00 | 12,980.00 | 13,570.00 | 13,570.00 | 1.27% | 744,425 |
| Sep 17, 2026 | 12,860.00 | 13,400.00 | 12,310.00 | 13,400.00 | 13,400.00 | 3.08% | 700,924 |
| Sep 16, 2026 | 12,750.00 | 13,400.00 | 12,310.00 | 13,000.00 | 13,000.00 | 1.01% | 1,001,802 |
| Sep 15, 2026 | 12,380.00 | 13,500.00 | 11,900.00 | 12,870.00 | 12,870.00 | 6.80% | 2,358,665 |
| Sep 14, 2026 | 10,610.00 | 12,480.00 | 10,520.00 | 12,050.00 | 12,050.00 | 13.79% | 3,388,116 |
| Sep 11, 2026 | 10,090.00 | 11,850.00 | 9,960.00 | 10,590.00 | 10,590.00 | 4.85% | 4,128,734 |
| Sep 10, 2026 | 10,530.00 | 11,100.00 | 10,040.00 | 10,100.00 | 10,100.00 | -3.44% | 496,055 |
| Sep 9, 2026 | 10,470.00 | 10,630.00 | 9,870.00 | 10,460.00 | 10,460.00 | 0.48% | 625,928 |
| Sep 8, 2026 | 9,610.00 | 11,200.00 | 9,390.00 | 10,410.00 | 10,410.00 | 12.91% | 2,687,881 |
| Sep 7, 2026 | 10,120.00 | 10,120.00 | 8,930.00 | 9,220.00 | 9,220.00 | -8.89% | 602,658 |
| Sep 4, 2026 | 9,470.00 | 10,610.00 | 9,430.00 | 10,120.00 | 10,120.00 | 7.89% | 411,143 |
| Sep 3, 2026 | 10,050.00 | 10,230.00 | 9,180.00 | 9,380.00 | 9,380.00 | -6.48% | 347,360 |
| Sep 2, 2026 | 10,200.00 | 10,760.00 | 9,970.00 | 10,030.00 | 10,030.00 | -4.02% | 397,540 |
| Sep 1, 2026 | 10,850.00 | 11,920.00 | 10,430.00 | 10,450.00 | 10,450.00 | -3.60% | 817,299 |
| Aug 31, 2026 | 10,020.00 | 11,380.00 | 9,710.00 | 10,840.00 | 10,840.00 | 7.22% | 1,692,453 |
| Aug 28, 2026 | 8,930.00 | 10,120.00 | 8,730.00 | 10,110.00 | 10,110.00 | 14.11% | 641,659 |
| Aug 27, 2026 | 9,700.00 | 9,700.00 | 8,700.00 | 8,860.00 | 8,860.00 | -8.94% | 319,184 |
| Aug 26, 2026 | 9,320.00 | 9,910.00 | 9,040.00 | 9,730.00 | 9,730.00 | 3.51% | 258,674 |
| Aug 25, 2026 | 8,900.00 | 10,050.00 | 8,720.00 | 9,400.00 | 9,400.00 | 5.62% | 847,177 |
| Aug 24, 2026 | 8,800.00 | 9,160.00 | 8,590.00 | 8,900.00 | 8,900.00 | -0.22% | 259,993 |
| Aug 21, 2026 | 9,100.00 | 9,420.00 | 8,580.00 | 8,920.00 | 8,920.00 | -3.57% | 170,930 |
| Aug 20, 2026 | 9,500.00 | 9,640.00 | 8,760.00 | 9,250.00 | 9,250.00 | -1.60% | 220,499 |
| Aug 19, 2026 | 9,400.00 | 10,530.00 | 9,260.00 | 9,400.00 | 9,400.00 | -3.19% | 848,003 |
| Aug 18, 2026 | 8,450.00 | 10,380.00 | 8,350.00 | 9,710.00 | 9,710.00 | 13.57% | 1,420,846 |
| Aug 14, 2026 | 8,900.00 | 9,070.00 | 8,340.00 | 8,550.00 | 8,550.00 | -1.72% | 274,251 |
| Aug 13, 2026 | 8,810.00 | 9,200.00 | 8,570.00 | 8,700.00 | 8,700.00 | -4.92% | 270,743 |
| Aug 12, 2026 | 9,010.00 | 9,650.00 | 8,730.00 | 9,150.00 | 9,150.00 | 2.01% | 713,272 |
| Aug 11, 2026 | 9,120.00 | 9,240.00 | 8,620.00 | 8,970.00 | 8,970.00 | -1.10% | 431,932 |
| Aug 10, 2026 | 8,560.00 | 9,200.00 | 8,400.00 | 9,070.00 | 9,070.00 | 5.96% | 1,227,242 |
| Aug 7, 2026 | 9,000.00 | 9,150.00 | 8,200.00 | 8,560.00 | 8,560.00 | -4.36% | 1,991,433 |
| Aug 6, 2026 | 7,000.00 | 8,950.00 | 6,890.00 | 8,950.00 | 8,950.00 | 29.90% | 3,672,126 |
| Aug 5, 2026 | 5,580.00 | 7,100.00 | 5,500.00 | 6,890.00 | 6,890.00 | 25.05% | 2,878,108 |
| Aug 4, 2026 | 5,290.00 | 5,600.00 | 5,290.00 | 5,510.00 | 5,510.00 | 3.77% | 74,486 |
| Aug 3, 2026 | 5,460.00 | 5,550.00 | 5,170.00 | 5,310.00 | 5,310.00 | -4.32% | 90,926 |
| Jul 31, 2026 | 4,850.00 | 5,560.00 | 4,820.00 | 5,550.00 | 5,550.00 | 15.63% | 201,062 |
| Jul 30, 2026 | 4,605.00 | 5,060.00 | 4,565.00 | 4,800.00 | 4,800.00 | 2.89% | 116,672 |
| Jul 29, 2026 | 4,765.00 | 5,020.00 | 4,500.00 | 4,665.00 | 4,665.00 | -2.00% | 141,375 |
| Jul 28, 2026 | 5,080.00 | 5,260.00 | 4,720.00 | 4,760.00 | 4,760.00 | -7.75% | 102,183 |
| Jul 27, 2026 | 5,040.00 | 5,420.00 | 5,040.00 | 5,160.00 | 5,160.00 | 2.99% | 97,175 |
| Jul 24, 2026 | 5,240.00 | 5,260.00 | 4,985.00 | 5,010.00 | 5,010.00 | -4.57% | 92,726 |
| Jul 23, 2026 | 4,975.00 | 5,340.00 | 4,975.00 | 5,250.00 | 5,250.00 | 5.32% | 103,266 |
| Jul 22, 2026 | 5,020.00 | 5,220.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.30% | 92,607 |
| Jul 21, 2026 | 4,960.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 63,342 |
| Jul 20, 2026 | 5,110.00 | 5,330.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.76% | 69,265 |
| Jul 16, 2026 | 5,200.00 | 5,420.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.38% | 68,323 |
| Jul 15, 2026 | 5,150.00 | 5,600.00 | 5,120.00 | 5,270.00 | 5,270.00 | 3.33% | 143,674 |
| Jul 14, 2026 | 5,210.00 | 5,400.00 | 4,950.00 | 5,100.00 | 5,100.00 | -3.23% | 122,575 |