Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 9,580.00
-50.00 (-0.52%)
At close: Jan 28, 2026
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,630.00 | 9,680.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.83% | 63,078 |
| Jan 29, 2026 | 9,500.00 | 9,700.00 | 9,190.00 | 9,620.00 | 9,620.00 | 0.42% | 53,031 |
| Jan 28, 2026 | 9,630.00 | 9,700.00 | 9,570.00 | 9,580.00 | 9,580.00 | -0.52% | 57,003 |
| Jan 27, 2026 | 9,540.00 | 9,730.00 | 9,500.00 | 9,630.00 | 9,630.00 | 0.94% | 42,670 |
| Jan 26, 2026 | 9,410.00 | 9,560.00 | 9,350.00 | 9,540.00 | 9,540.00 | 1.60% | 48,291 |
| Jan 23, 2026 | 9,250.00 | 9,420.00 | 9,200.00 | 9,390.00 | 9,390.00 | 1.51% | 30,574 |
| Jan 22, 2026 | 9,100.00 | 9,370.00 | 9,070.00 | 9,250.00 | 9,250.00 | 1.65% | 33,160 |
| Jan 21, 2026 | 9,220.00 | 9,290.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.67% | 39,225 |
| Jan 20, 2026 | 9,010.00 | 9,380.00 | 9,010.00 | 9,350.00 | 9,350.00 | 2.52% | 37,984 |
| Jan 19, 2026 | 9,270.00 | 9,300.00 | 9,090.00 | 9,120.00 | 9,120.00 | -1.62% | 34,707 |
| Jan 16, 2026 | 9,300.00 | 9,300.00 | 9,230.00 | 9,270.00 | 9,270.00 | -0.32% | 13,497 |
| Jan 15, 2026 | 9,240.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,300.00 | - | 26,403 |
| Jan 14, 2026 | 9,350.00 | 9,370.00 | 9,260.00 | 9,300.00 | 9,300.00 | -0.53% | 11,437 |
| Jan 13, 2026 | 9,300.00 | 9,390.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.11% | 16,189 |
| Jan 12, 2026 | 9,460.00 | 9,590.00 | 9,250.00 | 9,360.00 | 9,360.00 | -1.06% | 14,584 |
| Jan 9, 2026 | 9,320.00 | 9,580.00 | 9,235.00 | 9,460.00 | 9,460.00 | 1.50% | 20,577 |
| Jan 8, 2026 | 9,290.00 | 9,380.00 | 9,150.00 | 9,320.00 | 9,320.00 | 0.76% | 31,217 |
| Jan 7, 2026 | 9,490.00 | 9,490.00 | 9,120.00 | 9,250.00 | 9,250.00 | -2.22% | 78,721 |
| Jan 6, 2026 | 9,800.00 | 9,800.00 | 9,450.00 | 9,460.00 | 9,460.00 | -2.57% | 35,619 |
| Jan 5, 2026 | 10,030.00 | 10,030.00 | 9,620.00 | 9,710.00 | 9,710.00 | -1.62% | 46,252 |
| Jan 2, 2026 | 9,490.00 | 10,020.00 | 9,350.00 | 9,870.00 | 9,870.00 | 5.56% | 94,459 |
| Dec 30, 2025 | 9,230.00 | 9,390.00 | 9,180.00 | 9,350.00 | 9,350.00 | 0.54% | 13,839 |
| Dec 29, 2025 | 9,250.00 | 9,420.00 | 9,210.00 | 9,300.00 | 9,300.00 | 0.54% | 8,291 |
| Dec 26, 2025 | 9,200.00 | 9,410.00 | 9,200.00 | 9,250.00 | 9,190.00 | 0.11% | 16,002 |
| Dec 24, 2025 | 9,480.00 | 9,480.00 | 9,000.00 | 9,240.00 | 9,180.06 | -1.49% | 34,480 |
| Dec 23, 2025 | 9,360.00 | 9,510.00 | 9,320.00 | 9,380.00 | 9,319.16 | -0.21% | 7,942 |
| Dec 22, 2025 | 9,500.00 | 9,500.00 | 9,380.00 | 9,400.00 | 9,339.03 | -0.21% | 9,386 |
| Dec 19, 2025 | 9,270.00 | 9,420.00 | 9,230.00 | 9,420.00 | 9,358.90 | 2.17% | 7,371 |
| Dec 18, 2025 | 9,310.00 | 9,490.00 | 9,200.00 | 9,220.00 | 9,160.19 | -2.33% | 9,883 |
| Dec 17, 2025 | 9,260.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,378.77 | 1.61% | 13,215 |
| Dec 16, 2025 | 9,290.00 | 9,450.00 | 9,060.00 | 9,290.00 | 9,229.74 | - | 16,733 |
| Dec 15, 2025 | 9,290.00 | 9,380.00 | 9,180.00 | 9,290.00 | 9,229.74 | -0.96% | 16,989 |
| Dec 12, 2025 | 9,430.00 | 9,430.00 | 9,170.00 | 9,380.00 | 9,319.16 | 0.97% | 20,294 |
| Dec 11, 2025 | 9,500.00 | 9,500.00 | 9,290.00 | 9,290.00 | 9,229.74 | -2.21% | 13,415 |
| Dec 10, 2025 | 9,370.00 | 9,520.00 | 9,220.00 | 9,500.00 | 9,438.38 | 1.39% | 17,945 |
| Dec 9, 2025 | 9,290.00 | 9,390.00 | 9,270.00 | 9,370.00 | 9,309.22 | 0.11% | 4,756 |
| Dec 8, 2025 | 9,340.00 | 9,490.00 | 9,220.00 | 9,360.00 | 9,299.29 | 0.32% | 8,193 |
| Dec 5, 2025 | 9,290.00 | 9,330.00 | 9,100.00 | 9,330.00 | 9,269.48 | 0.43% | 18,705 |
| Dec 4, 2025 | 9,520.00 | 9,540.00 | 9,190.00 | 9,290.00 | 9,229.74 | -2.00% | 23,997 |
| Dec 3, 2025 | 9,400.00 | 9,590.00 | 9,360.00 | 9,480.00 | 9,418.51 | 1.39% | 11,370 |
| Dec 2, 2025 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,289.35 | - | 7,493 |
| Dec 1, 2025 | 9,420.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,289.35 | -0.43% | 8,497 |
| Nov 28, 2025 | 9,240.00 | 9,410.00 | 9,190.00 | 9,390.00 | 9,329.09 | 1.62% | 10,857 |
| Nov 27, 2025 | 9,250.00 | 9,250.00 | 9,070.00 | 9,240.00 | 9,180.06 | 0.98% | 8,974 |
| Nov 26, 2025 | 9,060.00 | 9,210.00 | 9,050.00 | 9,150.00 | 9,090.65 | 1.89% | 16,631 |
| Nov 25, 2025 | 9,060.00 | 9,160.00 | 8,880.00 | 8,980.00 | 8,921.75 | -0.88% | 28,481 |
| Nov 24, 2025 | 9,240.00 | 9,370.00 | 9,000.00 | 9,060.00 | 9,001.23 | -1.95% | 19,568 |
| Nov 21, 2025 | 9,750.00 | 9,750.00 | 9,110.00 | 9,240.00 | 9,180.06 | 1.09% | 62,267 |
| Nov 20, 2025 | 8,950.00 | 9,220.00 | 8,900.00 | 9,140.00 | 9,080.71 | 2.12% | 18,899 |
| Nov 19, 2025 | 9,110.00 | 9,360.00 | 8,800.00 | 8,950.00 | 8,891.95 | -0.78% | 36,828 |