Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 11,000
+180 (1.66%)
Last updated: Sep 17, 2025, 9:00 AM KST
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,970.00 | 11,210.00 | 10,930.00 | 11,000.00 | - | 1.66% | 71,314 |
| Sep 16, 2025 | 10,960.00 | 10,970.00 | 10,800.00 | 10,820.00 | - | -1.37% | 25,725 |
| Sep 15, 2025 | 10,960.00 | 10,990.00 | 10,790.00 | 10,970.00 | - | 0.09% | 26,793 |
| Sep 12, 2025 | 10,820.00 | 10,990.00 | 10,600.00 | 10,960.00 | - | 3.69% | 33,719 |
| Sep 11, 2025 | 10,870.00 | 10,870.00 | 10,530.00 | 10,570.00 | - | -1.86% | 23,302 |
| Sep 10, 2025 | 10,850.00 | 10,870.00 | 10,640.00 | 10,770.00 | - | -0.28% | 26,005 |
| Sep 9, 2025 | 10,540.00 | 10,820.00 | 10,510.00 | 10,800.00 | - | 2.47% | 21,484 |
| Sep 8, 2025 | 10,650.00 | 10,650.00 | 10,470.00 | 10,540.00 | - | -0.19% | 14,978 |
| Sep 5, 2025 | 10,600.00 | 10,610.00 | 10,410.00 | 10,560.00 | - | 0.19% | 25,114 |
| Sep 4, 2025 | 10,280.00 | 10,620.00 | 10,280.00 | 10,540.00 | - | 1.84% | 28,016 |
| Sep 3, 2025 | 10,280.00 | 10,420.00 | 10,210.00 | 10,350.00 | - | 0.49% | 16,807 |
| Sep 2, 2025 | 10,360.00 | 10,480.00 | 10,210.00 | 10,300.00 | - | -0.87% | 26,248 |
| Sep 1, 2025 | 10,670.00 | 10,700.00 | 10,350.00 | 10,390.00 | - | -2.62% | 29,240 |
| Aug 29, 2025 | 10,800.00 | 10,800.00 | 10,580.00 | 10,670.00 | - | -0.09% | 18,071 |
| Aug 28, 2025 | 10,590.00 | 10,750.00 | 10,590.00 | 10,680.00 | - | 0.66% | 30,330 |
| Aug 27, 2025 | 10,820.00 | 10,820.00 | 10,560.00 | 10,610.00 | - | -1.30% | 21,508 |
| Aug 26, 2025 | 11,000.00 | 11,000.00 | 10,720.00 | 10,750.00 | - | -1.47% | 16,469 |
| Aug 25, 2025 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | - | 2.25% | 21,206 |
| Aug 22, 2025 | 10,850.00 | 10,860.00 | 10,600.00 | 10,670.00 | - | -0.47% | 21,298 |
| Aug 21, 2025 | 10,630.00 | 10,920.00 | 10,630.00 | 10,720.00 | - | 0.94% | 32,534 |
| Aug 20, 2025 | 10,500.00 | 10,650.00 | 10,270.00 | 10,620.00 | - | - | 59,847 |
| Aug 19, 2025 | 10,810.00 | 10,880.00 | 10,590.00 | 10,620.00 | - | -2.48% | 64,206 |
| Aug 18, 2025 | 10,790.00 | 10,990.00 | 10,690.00 | 10,890.00 | - | -2.42% | 54,126 |
| Aug 14, 2025 | 11,290.00 | 11,420.00 | 11,100.00 | 11,160.00 | - | -1.15% | 39,080 |
| Aug 13, 2025 | 11,570.00 | 11,570.00 | 11,070.00 | 11,290.00 | - | 0.36% | 24,762 |
| Aug 12, 2025 | 11,540.00 | 11,680.00 | 11,100.00 | 11,250.00 | - | -2.51% | 42,739 |
| Aug 11, 2025 | 12,020.00 | 12,060.00 | 11,520.00 | 11,540.00 | - | -3.43% | 36,738 |
| Aug 8, 2025 | 12,090.00 | 12,100.00 | 11,820.00 | 11,950.00 | - | -0.75% | 32,823 |
| Aug 7, 2025 | 12,030.00 | 12,050.00 | 11,810.00 | 12,040.00 | - | 1.01% | 45,323 |
| Aug 6, 2025 | 11,500.00 | 11,950.00 | 11,450.00 | 11,920.00 | - | 3.65% | 62,842 |
| Aug 5, 2025 | 11,460.00 | 11,540.00 | 11,380.00 | 11,500.00 | - | 0.44% | 24,345 |
| Aug 4, 2025 | 11,120.00 | 11,450.00 | 11,120.00 | 11,450.00 | - | 2.51% | 30,725 |
| Aug 1, 2025 | 11,780.00 | 11,780.00 | 10,960.00 | 11,170.00 | - | -5.58% | 90,211 |
| Jul 31, 2025 | 11,810.00 | 12,030.00 | 11,740.00 | 11,830.00 | - | 0.25% | 21,145 |
| Jul 30, 2025 | 11,790.00 | 11,850.00 | 11,630.00 | 11,800.00 | - | 1.20% | 33,387 |
| Jul 29, 2025 | 11,610.00 | 11,850.00 | 11,500.00 | 11,660.00 | - | 0.34% | 46,813 |
| Jul 28, 2025 | 11,900.00 | 11,930.00 | 11,500.00 | 11,620.00 | - | -2.52% | 63,912 |
| Jul 25, 2025 | 12,030.00 | 12,090.00 | 11,870.00 | 11,920.00 | - | -0.91% | 34,461 |
| Jul 24, 2025 | 12,080.00 | 12,240.00 | 12,010.00 | 12,030.00 | - | -0.58% | 26,795 |
| Jul 23, 2025 | 12,350.00 | 12,390.00 | 12,000.00 | 12,100.00 | - | -2.10% | 54,436 |
| Jul 22, 2025 | 12,540.00 | 12,640.00 | 12,270.00 | 12,360.00 | - | -1.36% | 53,656 |
| Jul 21, 2025 | 12,580.00 | 12,640.00 | 12,470.00 | 12,530.00 | - | -0.32% | 27,937 |
| Jul 18, 2025 | 12,880.00 | 12,900.00 | 12,500.00 | 12,570.00 | - | -2.41% | 73,319 |
| Jul 17, 2025 | 12,980.00 | 12,980.00 | 12,740.00 | 12,880.00 | - | -0.85% | 45,057 |
| Jul 16, 2025 | 13,320.00 | 13,410.00 | 12,970.00 | 12,990.00 | - | -1.52% | 78,251 |
| Jul 15, 2025 | 13,230.00 | 13,250.00 | 13,010.00 | 13,190.00 | - | -0.30% | 53,965 |
| Jul 14, 2025 | 13,260.00 | 13,330.00 | 12,950.00 | 13,230.00 | - | 2.32% | 123,882 |
| Jul 11, 2025 | 12,920.00 | 13,000.00 | 12,720.00 | 12,930.00 | - | -0.08% | 65,646 |
| Jul 10, 2025 | 12,970.00 | 13,210.00 | 12,760.00 | 12,940.00 | - | -0.38% | 110,913 |
| Jul 9, 2025 | 12,870.00 | 13,060.00 | 12,810.00 | 12,990.00 | - | 1.01% | 74,841 |