Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 10,670
-50 (-0.47%)
At close: Aug 22, 2025, 3:30 PM KST
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 12,340.00 | 12,860.00 | 12,340.00 | 12,860.00 | - | 3.21% | 56,133 |
| Jul 7, 2025 | 12,340.00 | 12,700.00 | 12,290.00 | 12,460.00 | - | 0.24% | 62,242 |
| Jul 4, 2025 | 12,870.00 | 12,900.00 | 12,260.00 | 12,430.00 | - | -2.66% | 84,130 |
| Jul 3, 2025 | 12,940.00 | 13,010.00 | 12,620.00 | 12,770.00 | - | -1.77% | 79,823 |
| Jul 2, 2025 | 13,100.00 | 13,200.00 | 12,840.00 | 13,000.00 | - | -0.76% | 61,600 |
| Jul 1, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,100.00 | - | -0.68% | 46,356 |
| Jun 30, 2025 | 12,900.00 | 13,360.00 | 12,900.00 | 13,190.00 | - | 2.97% | 88,257 |
| Jun 27, 2025 | 12,830.00 | 13,000.00 | 12,460.00 | 12,810.00 | - | -0.08% | 96,064 |
| Jun 26, 2025 | 13,360.00 | 13,390.00 | 12,760.00 | 12,820.00 | - | -3.46% | 104,514 |
| Jun 25, 2025 | 13,640.00 | 13,660.00 | 13,160.00 | 13,280.00 | - | -2.85% | 104,626 |
| Jun 24, 2025 | 13,650.00 | 13,680.00 | 13,450.00 | 13,670.00 | - | 1.79% | 70,554 |
| Jun 23, 2025 | 13,510.00 | 13,600.00 | 13,220.00 | 13,430.00 | - | -2.82% | 100,641 |
| Jun 20, 2025 | 13,250.00 | 14,420.00 | 13,210.00 | 13,820.00 | - | 4.38% | 369,557 |
| Jun 19, 2025 | 13,630.00 | 13,630.00 | 13,150.00 | 13,240.00 | - | -1.78% | 106,811 |
| Jun 18, 2025 | 13,390.00 | 13,750.00 | 13,260.00 | 13,480.00 | - | 0.75% | 87,841 |
| Jun 17, 2025 | 13,630.00 | 13,680.00 | 13,260.00 | 13,380.00 | - | -1.11% | 129,214 |
| Jun 16, 2025 | 13,430.00 | 13,560.00 | 13,280.00 | 13,530.00 | - | -1.24% | 74,081 |
| Jun 13, 2025 | 14,340.00 | 14,440.00 | 13,550.00 | 13,700.00 | - | -2.21% | 191,398 |