Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 9,320.00
+20.00 (0.22%)
At close: Apr 23, 2026
Aromatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9,520.00 | 10,680.00 | 9,520.00 | 10,290.00 | 10,290.00 | 10.41% | 1,601,327 |
| Apr 23, 2026 | 9,320.00 | 9,550.00 | 9,280.00 | 9,320.00 | 9,320.00 | 0.22% | 112,723 |
| Apr 22, 2026 | 9,480.00 | 9,500.00 | 9,260.00 | 9,300.00 | 9,300.00 | -1.90% | 124,163 |
| 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% | 102,909 |
| Apr 17, 2026 | 10,050.00 | 10,050.00 | 9,690.00 | 9,700.00 | 9,700.00 | -2.90% | 130,275 |
| Apr 16, 2026 | 9,730.00 | 10,170.00 | 9,730.00 | 9,990.00 | 9,990.00 | 3.52% | 226,127 |
| Apr 15, 2026 | 9,750.00 | 9,910.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 123,350 |
| Apr 14, 2026 | 9,670.00 | 9,870.00 | 9,630.00 | 9,650.00 | 9,650.00 | 1.47% | 119,199 |
| 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% | 169,179 |
| 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% | 237,050 |
| Apr 7, 2026 | 9,050.00 | 10,200.00 | 9,050.00 | 9,360.00 | 9,360.00 | 3.65% | 493,435 |
| 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% | 166,115 |
| Apr 2, 2026 | 10,110.00 | 10,210.00 | 9,330.00 | 9,380.00 | 9,380.00 | -6.39% | 361,975 |
| 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 |