Aromatica Co., Ltd. 0015N0
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 10.140,00-420,00 (-3,98 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10.140,00 | -3,98 % | KRW 10.610,00 | KRW 10.860,00 | KRW 10.040,00 | 254,47K |
| 2026-10-01 | KRW 10.560,00 | -1,31 % | KRW 10.690,00 | KRW 10.820,00 | KRW 10.160,00 | 233,68K |
| 2026-09-30 | KRW 10.700,00 | -1,65 % | KRW 10.800,00 | KRW 10.930,00 | KRW 10.280,00 | 345,99K |
| 2026-09-29 | KRW 10.880,00 | -6,37 % | KRW 11.690,00 | KRW 11.690,00 | KRW 10.820,00 | 270,59K |
| 2026-09-28 | KRW 11.620,00 | +0,52 % | KRW 11.560,00 | KRW 11.850,00 | KRW 11.400,00 | 177,30K |
| 2026-09-23 | KRW 11.560,00 | +1,14 % | KRW 11.460,00 | KRW 12.270,00 | KRW 11.100,00 | 500,57K |
| 2026-09-22 | KRW 11.430,00 | -7,45 % | KRW 12.320,00 | KRW 12.500,00 | KRW 11.230,00 | 791,94K |
| 2026-09-21 | KRW 12.350,00 | -8,99 % | KRW 13.670,00 | KRW 14.250,00 | KRW 12.150,00 | 689,22K |
| 2026-09-18 | KRW 13.570,00 | +1,27 % | KRW 13.250,00 | KRW 13.940,00 | KRW 12.980,00 | 744,43K |
| 2026-09-17 | KRW 13.400,00 | +3,08 % | KRW 12.860,00 | KRW 13.400,00 | KRW 12.310,00 | 700,92K |
| 2026-09-16 | KRW 13.000,00 | +1,01 % | KRW 12.750,00 | KRW 13.400,00 | KRW 12.310,00 | 1,00M |
| 2026-09-15 | KRW 12.870,00 | +6,80 % | KRW 12.380,00 | KRW 13.500,00 | KRW 11.900,00 | 2,42M |
| 2026-09-14 | KRW 12.050,00 | +13,79 % | KRW 10.610,00 | KRW 12.480,00 | KRW 10.520,00 | 4,71M |
| 2026-09-11 | KRW 10.590,00 | +4,85 % | KRW 10.090,00 | KRW 11.850,00 | KRW 9.960,00 | 4,14M |
| 2026-09-10 | KRW 10.100,00 | -3,44 % | KRW 10.530,00 | KRW 11.100,00 | KRW 10.040,00 | 496,06K |
| 2026-09-09 | KRW 10.460,00 | +0,48 % | KRW 10.470,00 | KRW 10.630,00 | KRW 9.870,00 | 625,93K |
| 2026-09-08 | KRW 10.410,00 | +12,91 % | KRW 9.610,00 | KRW 11.200,00 | KRW 9.390,00 | 2,69M |
| 2026-09-07 | KRW 9.220,00 | -8,89 % | KRW 10.120,00 | KRW 10.120,00 | KRW 8.930,00 | 621,98K |
| 2026-09-04 | KRW 10.120,00 | +7,89 % | KRW 9.470,00 | KRW 10.610,00 | KRW 9.430,00 | 414,87K |
| 2026-09-03 | KRW 9.380,00 | -6,48 % | KRW 10.050,00 | KRW 10.230,00 | KRW 9.180,00 | 347,36K |
| 2026-09-02 | KRW 10.030,00 | -4,02 % | KRW 10.200,00 | KRW 10.760,00 | KRW 9.970,00 | 397,54K |
| 2026-09-01 | KRW 10.450,00 | -3,60 % | KRW 10.850,00 | KRW 11.920,00 | KRW 10.430,00 | 821,03K |
| 2026-08-31 | KRW 10.840,00 | +7,22 % | KRW 10.020,00 | KRW 11.380,00 | KRW 9.710,00 | 1,70M |
| 2026-08-28 | KRW 10.110,00 | +14,11 % | KRW 8.930,00 | KRW 10.120,00 | KRW 8.730,00 | 641,66K |
| 2026-08-27 | KRW 8.860,00 | -8,94 % | KRW 9.700,00 | KRW 9.700,00 | KRW 8.700,00 | 319,18K |
| 2026-08-26 | KRW 9.730,00 | +3,51 % | KRW 9.320,00 | KRW 9.910,00 | KRW 9.040,00 | 258,67K |
| 2026-08-25 | KRW 9.400,00 | +5,62 % | KRW 8.900,00 | KRW 10.050,00 | KRW 8.720,00 | 850,55K |
| 2026-08-24 | KRW 8.900,00 | -0,22 % | KRW 8.800,00 | KRW 9.160,00 | KRW 8.590,00 | 263,07K |
| 2026-08-21 | KRW 8.920,00 | -3,57 % | KRW 9.100,00 | KRW 9.420,00 | KRW 8.580,00 | 170,93K |
| 2026-08-20 | KRW 9.250,00 | -1,60 % | KRW 9.500,00 | KRW 9.640,00 | KRW 8.760,00 | 220,50K |
| 2026-08-19 | KRW 9.400,00 | -3,19 % | KRW 9.400,00 | KRW 10.530,00 | KRW 9.260,00 | 848,00K |
| 2026-08-18 | KRW 9.710,00 | +13,57 % | KRW 8.450,00 | KRW 10.380,00 | KRW 8.350,00 | 1,42M |
| 2026-08-14 | KRW 8.550,00 | -1,72 % | KRW 8.900,00 | KRW 9.070,00 | KRW 8.340,00 | 276,49K |
| 2026-08-13 | KRW 8.700,00 | -4,92 % | KRW 8.810,00 | KRW 9.200,00 | KRW 8.570,00 | 270,74K |
| 2026-08-12 | KRW 9.150,00 | +2,01 % | KRW 9.010,00 | KRW 9.650,00 | KRW 8.730,00 | 713,27K |
| 2026-08-11 | KRW 8.970,00 | -1,10 % | KRW 9.120,00 | KRW 9.240,00 | KRW 8.620,00 | 431,93K |
| 2026-08-10 | KRW 9.070,00 | +5,96 % | KRW 8.560,00 | KRW 9.200,00 | KRW 8.400,00 | 1,23M |
| 2026-08-07 | KRW 8.560,00 | -4,36 % | KRW 9.000,00 | KRW 9.150,00 | KRW 8.200,00 | 2,00M |
| 2026-08-06 | KRW 8.950,00 | +29,90 % | KRW 7.000,00 | KRW 8.950,00 | KRW 6.890,00 | 3,68M |
| 2026-08-05 | KRW 6.890,00 | +25,05 % | KRW 5.580,00 | KRW 7.100,00 | KRW 5.500,00 | 2,88M |
| 2026-08-04 | KRW 5.510,00 | +3,77 % | KRW 5.290,00 | KRW 5.600,00 | KRW 5.290,00 | 74,49K |
| 2026-08-03 | KRW 5.310,00 | -4,32 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.170,00 | 90,93K |
| 2026-07-31 | KRW 5.550,00 | +15,63 % | KRW 4.850,00 | KRW 5.560,00 | KRW 4.820,00 | 201,06K |
| 2026-07-30 | KRW 4.800,00 | +2,89 % | KRW 4.605,00 | KRW 5.060,00 | KRW 4.565,00 | 117,28K |
| 2026-07-29 | KRW 4.665,00 | -2,00 % | KRW 4.765,00 | KRW 5.020,00 | KRW 4.500,00 | 141,38K |
| 2026-07-28 | KRW 4.760,00 | -7,75 % | KRW 5.080,00 | KRW 5.260,00 | KRW 4.720,00 | 102,18K |
| 2026-07-27 | KRW 5.160,00 | +2,99 % | KRW 5.040,00 | KRW 5.420,00 | KRW 5.040,00 | 97,18K |
| 2026-07-24 | KRW 5.010,00 | -4,57 % | KRW 5.240,00 | KRW 5.260,00 | KRW 4.985,00 | 93,45K |
| 2026-07-23 | KRW 5.250,00 | +5,32 % | KRW 4.975,00 | KRW 5.340,00 | KRW 4.975,00 | 103,27K |
| 2026-07-22 | KRW 4.985,00 | -0,30 % | KRW 5.020,00 | KRW 5.220,00 | KRW 4.980,00 | 92,84K |
| 2026-07-21 | KRW 5.000,00 | 0,00 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.800,00 | 63,77K |
| 2026-07-20 | KRW 5.000,00 | -4,76 % | KRW 5.110,00 | KRW 5.330,00 | KRW 5.000,00 | 69,27K |
| 2026-07-16 | KRW 5.250,00 | -0,38 % | KRW 5.200,00 | KRW 5.420,00 | KRW 5.160,00 | 68,46K |
| 2026-07-15 | KRW 5.270,00 | +3,33 % | KRW 5.150,00 | KRW 5.600,00 | KRW 5.120,00 | 144,45K |
| 2026-07-14 | KRW 5.100,00 | -3,23 % | KRW 5.210,00 | KRW 5.400,00 | KRW 4.950,00 | 126,00K |
| 2026-07-13 | KRW 5.270,00 | -2,41 % | KRW 5.420,00 | KRW 5.630,00 | KRW 5.100,00 | 123,48K |
| 2026-07-10 | KRW 5.400,00 | +9,20 % | KRW 5.040,00 | KRW 5.470,00 | KRW 4.990,00 | 183,57K |
| 2026-07-09 | KRW 4.945,00 | -11,70 % | KRW 5.660,00 | KRW 5.820,00 | KRW 4.820,00 | 448,32K |
| 2026-07-08 | KRW 5.600,00 | -9,39 % | KRW 6.250,00 | KRW 6.760,00 | KRW 5.510,00 | 652,28K |
| 2026-07-07 | KRW 6.180,00 | +2,83 % | KRW 5.980,00 | KRW 6.900,00 | KRW 5.870,00 | 904,85K |
| 2026-07-06 | KRW 6.010,00 | -0,99 % | KRW 5.990,00 | KRW 6.780,00 | KRW 5.890,00 | 506,87K |
| 2026-07-03 | KRW 6.070,00 | +13,04 % | KRW 5.360,00 | KRW 6.440,00 | KRW 5.330,00 | 1,63M |
| 2026-07-02 | KRW 5.370,00 | +0,94 % | KRW 5.320,00 | KRW 5.920,00 | KRW 5.100,00 | 298,71K |
| 2026-07-01 | KRW 5.320,00 | +1,72 % | KRW 5.230,00 | KRW 5.540,00 | KRW 5.110,00 | 79,65K |
| 2026-06-30 | KRW 5.230,00 | -4,91 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.160,00 | 36,48K |
| 2026-06-29 | KRW 5.500,00 | +16,28 % | KRW 4.680,00 | KRW 5.530,00 | KRW 4.665,00 | 100,22K |
| 2026-06-26 | KRW 4.730,00 | -4,83 % | KRW 5.010,00 | KRW 5.050,00 | KRW 4.590,00 | 71,09K |
| 2026-06-25 | KRW 4.970,00 | -2,36 % | KRW 5.090,00 | KRW 5.300,00 | KRW 4.965,00 | 98,49K |
| 2026-06-24 | KRW 5.090,00 | +0,39 % | KRW 5.010,00 | KRW 5.240,00 | KRW 4.985,00 | 107,88K |
| 2026-06-23 | KRW 5.070,00 | -7,14 % | KRW 5.440,00 | KRW 5.580,00 | KRW 5.050,00 | 123,03K |
| 2026-06-22 | KRW 5.460,00 | +2,25 % | KRW 5.250,00 | KRW 5.740,00 | KRW 5.250,00 | 82,71K |
| 2026-06-19 | KRW 5.340,00 | -4,98 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.210,00 | 120,16K |
| 2026-06-18 | KRW 5.620,00 | -6,49 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.560,00 | 126,85K |
| 2026-06-17 | KRW 6.010,00 | +3,09 % | KRW 5.800,00 | KRW 6.940,00 | KRW 5.770,00 | 1,05M |
| 2026-06-16 | KRW 5.830,00 | -0,51 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.810,00 | 43,98K |
| 2026-06-15 | KRW 5.860,00 | -2,33 % | KRW 6.080,00 | KRW 6.220,00 | KRW 5.820,00 | 103,78K |
| 2026-06-12 | KRW 6.000,00 | +4,53 % | KRW 5.770,00 | KRW 6.050,00 | KRW 5.770,00 | 87,64K |
| 2026-06-11 | KRW 5.740,00 | +1,06 % | KRW 5.620,00 | KRW 5.750,00 | KRW 5.420,00 | 66,50K |
| 2026-06-10 | KRW 5.680,00 | +0,18 % | KRW 5.670,00 | KRW 5.840,00 | KRW 5.510,00 | 57,53K |
| 2026-06-09 | KRW 5.670,00 | +4,42 % | KRW 5.260,00 | KRW 5.850,00 | KRW 5.260,00 | 115,62K |
| 2026-06-08 | KRW 5.430,00 | -9,20 % | KRW 5.430,00 | KRW 5.800,00 | KRW 5.420,00 | 84,93K |
| 2026-06-05 | KRW 5.980,00 | -0,99 % | KRW 5.870,00 | KRW 6.100,00 | KRW 5.860,00 | 60,62K |
| 2026-06-04 | KRW 6.040,00 | -2,74 % | KRW 6.100,00 | KRW 6.270,00 | KRW 5.970,00 | 69,36K |
| 2026-06-02 | KRW 6.210,00 | +3,67 % | KRW 5.920,00 | KRW 6.280,00 | KRW 5.510,00 | 128,82K |
| 2026-06-01 | KRW 5.990,00 | -6,55 % | KRW 6.240,00 | KRW 6.410,00 | KRW 5.900,00 | 219,28K |
| 2026-05-29 | KRW 6.410,00 | -4,90 % | KRW 6.750,00 | KRW 6.840,00 | KRW 6.230,00 | 100,98K |
| 2026-05-28 | KRW 6.740,00 | +1,20 % | KRW 6.660,00 | KRW 6.880,00 | KRW 6.480,00 | 106,88K |
| 2026-05-27 | KRW 6.660,00 | -7,88 % | KRW 7.010,00 | KRW 7.200,00 | KRW 6.350,00 | 218,23K |
| 2026-05-26 | KRW 7.230,00 | -3,47 % | KRW 7.490,00 | KRW 7.590,00 | KRW 7.210,00 | 92,14K |
| 2026-05-22 | KRW 7.490,00 | +6,24 % | KRW 7.150,00 | KRW 7.620,00 | KRW 7.100,00 | 97,46K |