Aromatica Co. Ltd. (KOSDAQ:0015N0)
South Korea · Delayed Price · Currency is KRW 8,970.00
-100.00 (-1.10%)
At close: Aug 11, 2026
Aromatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5,420.00 | 5,630.00 | 5,100.00 | 5,270.00 | 5,270.00 | -2.41% | 122,632 |
| Jul 10, 2026 | 5,040.00 | 5,470.00 | 4,990.00 | 5,400.00 | 5,400.00 | 9.20% | 183,361 |
| Jul 9, 2026 | 5,660.00 | 5,820.00 | 4,820.00 | 4,945.00 | 4,945.00 | -11.70% | 444,039 |
| Jul 8, 2026 | 6,250.00 | 6,760.00 | 5,510.00 | 5,600.00 | 5,600.00 | -9.39% | 652,278 |
| Jul 7, 2026 | 5,980.00 | 6,900.00 | 5,870.00 | 6,180.00 | 6,180.00 | 2.83% | 904,848 |
| Jul 6, 2026 | 5,990.00 | 6,780.00 | 5,890.00 | 6,010.00 | 6,010.00 | -0.99% | 506,868 |
| Jul 3, 2026 | 5,360.00 | 6,440.00 | 5,330.00 | 6,070.00 | 6,070.00 | 13.04% | 1,620,914 |
| Jul 2, 2026 | 5,320.00 | 5,920.00 | 5,100.00 | 5,370.00 | 5,370.00 | 0.94% | 297,223 |
| Jul 1, 2026 | 5,230.00 | 5,540.00 | 5,110.00 | 5,320.00 | 5,320.00 | 1.72% | 79,649 |
| Jun 30, 2026 | 5,500.00 | 5,530.00 | 5,160.00 | 5,230.00 | 5,230.00 | -4.91% | 36,463 |
| Jun 29, 2026 | 4,680.00 | 5,530.00 | 4,665.00 | 5,500.00 | 5,500.00 | 16.28% | 99,856 |
| Jun 26, 2026 | 5,010.00 | 5,050.00 | 4,590.00 | 4,730.00 | 4,730.00 | -4.83% | 70,438 |
| Jun 25, 2026 | 5,090.00 | 5,300.00 | 4,965.00 | 4,970.00 | 4,970.00 | -2.36% | 98,387 |
| Jun 24, 2026 | 5,010.00 | 5,240.00 | 4,985.00 | 5,090.00 | 5,090.00 | 0.39% | 107,548 |
| Jun 23, 2026 | 5,440.00 | 5,580.00 | 5,050.00 | 5,070.00 | 5,070.00 | -7.14% | 123,032 |
| Jun 22, 2026 | 5,250.00 | 5,740.00 | 5,250.00 | 5,460.00 | 5,460.00 | 2.25% | 82,707 |
| Jun 19, 2026 | 5,620.00 | 5,620.00 | 5,210.00 | 5,340.00 | 5,340.00 | -4.98% | 119,740 |
| Jun 18, 2026 | 6,010.00 | 6,120.00 | 5,560.00 | 5,620.00 | 5,620.00 | -6.49% | 126,631 |
| Jun 17, 2026 | 5,800.00 | 6,940.00 | 5,770.00 | 6,010.00 | 6,010.00 | 3.09% | 1,049,933 |
| Jun 16, 2026 | 5,900.00 | 6,000.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 43,983 |
| Jun 15, 2026 | 6,080.00 | 6,220.00 | 5,820.00 | 5,860.00 | 5,860.00 | -2.33% | 103,781 |
| Jun 12, 2026 | 5,770.00 | 6,050.00 | 5,770.00 | 6,000.00 | 6,000.00 | 4.53% | 87,427 |
| Jun 11, 2026 | 5,620.00 | 5,750.00 | 5,420.00 | 5,740.00 | 5,740.00 | 1.06% | 66,434 |
| Jun 10, 2026 | 5,670.00 | 5,840.00 | 5,510.00 | 5,680.00 | 5,680.00 | 0.18% | 57,563 |
| Jun 9, 2026 | 5,260.00 | 5,850.00 | 5,260.00 | 5,670.00 | 5,670.00 | 4.42% | 115,618 |
| Jun 8, 2026 | 5,430.00 | 5,800.00 | 5,420.00 | 5,430.00 | 5,430.00 | -9.20% | 83,773 |
| 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 |