Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 9,330.00
+40.00 (0.43%)
At close: Dec 5, 2025
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,520.00 | 9,540.00 | 9,190.00 | 9,290.00 | 9,290.00 | -2.00% | 23,997 |
| Dec 3, 2025 | 9,400.00 | 9,590.00 | 9,360.00 | 9,480.00 | 9,480.00 | 1.39% | 11,370 |
| Dec 2, 2025 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,350.00 | - | 7,493 |
| Dec 1, 2025 | 9,420.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | -0.43% | 8,497 |
| Nov 28, 2025 | 9,240.00 | 9,410.00 | 9,190.00 | 9,390.00 | 9,390.00 | 1.62% | 10,857 |
| Nov 27, 2025 | 9,250.00 | 9,250.00 | 9,070.00 | 9,240.00 | 9,240.00 | 0.98% | 8,974 |
| Nov 26, 2025 | 9,060.00 | 9,210.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.89% | 16,631 |
| Nov 25, 2025 | 9,060.00 | 9,160.00 | 8,880.00 | 8,980.00 | 8,980.00 | -0.88% | 28,481 |
| Nov 24, 2025 | 9,240.00 | 9,370.00 | 9,000.00 | 9,060.00 | 9,060.00 | -1.95% | 19,568 |
| Nov 21, 2025 | 9,750.00 | 9,750.00 | 9,110.00 | 9,240.00 | 9,240.00 | 1.09% | 62,267 |
| Nov 20, 2025 | 8,950.00 | 9,220.00 | 8,900.00 | 9,140.00 | 9,140.00 | 2.12% | 18,899 |
| Nov 19, 2025 | 9,110.00 | 9,360.00 | 8,800.00 | 8,950.00 | 8,950.00 | -0.78% | 36,828 |
| Nov 18, 2025 | 9,140.00 | 9,250.00 | 8,960.00 | 9,020.00 | 9,020.00 | -1.96% | 23,703 |
| Nov 17, 2025 | 9,370.00 | 9,440.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.60% | 17,687 |
| Nov 14, 2025 | 9,570.00 | 9,570.00 | 9,350.00 | 9,350.00 | 9,350.00 | -3.01% | 26,139 |
| Nov 13, 2025 | 9,770.00 | 9,920.00 | 9,640.00 | 9,640.00 | 9,640.00 | -1.33% | 18,472 |
| Nov 12, 2025 | 9,590.00 | 9,790.00 | 9,540.00 | 9,770.00 | 9,770.00 | 2.63% | 16,586 |
| Nov 11, 2025 | 9,750.00 | 9,780.00 | 9,500.00 | 9,520.00 | 9,520.00 | -2.36% | 18,835 |
| Nov 10, 2025 | 9,690.00 | 9,850.00 | 9,560.00 | 9,750.00 | 9,750.00 | 0.93% | 20,139 |
| Nov 7, 2025 | 9,460.00 | 10,000.00 | 9,460.00 | 9,660.00 | 9,660.00 | -0.41% | 33,686 |
| Nov 6, 2025 | 9,890.00 | 9,890.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.15% | 23,481 |
| Nov 5, 2025 | 9,980.00 | 9,980.00 | 9,390.00 | 9,590.00 | 9,590.00 | -3.81% | 54,998 |
| Nov 4, 2025 | 9,990.00 | 10,190.00 | 9,830.00 | 9,970.00 | 9,970.00 | -0.50% | 24,833 |
| Nov 3, 2025 | 10,430.00 | 10,500.00 | 10,010.00 | 10,020.00 | 10,020.00 | -2.53% | 38,367 |
| Oct 31, 2025 | 10,470.00 | 10,470.00 | 10,210.00 | 10,280.00 | 10,280.00 | -2.84% | 34,234 |
| Oct 30, 2025 | 10,100.00 | 10,650.00 | 10,050.00 | 10,580.00 | 10,580.00 | 5.91% | 106,706 |
| Oct 29, 2025 | 10,130.00 | 10,130.00 | 9,940.00 | 9,990.00 | 9,990.00 | -1.28% | 37,672 |
| Oct 28, 2025 | 10,150.00 | 10,290.00 | 10,010.00 | 10,120.00 | 10,120.00 | 0.70% | 20,630 |
| Oct 27, 2025 | 10,060.00 | 10,250.00 | 10,030.00 | 10,050.00 | 10,050.00 | - | 18,820 |
| Oct 24, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.86% | 17,984 |
| Oct 23, 2025 | 10,570.00 | 10,570.00 | 10,080.00 | 10,240.00 | 10,240.00 | 0.79% | 20,602 |
| Oct 22, 2025 | 10,140.00 | 10,220.00 | 10,000.00 | 10,160.00 | 10,160.00 | 1.50% | 21,764 |
| Oct 21, 2025 | 10,160.00 | 10,220.00 | 10,000.00 | 10,010.00 | 10,010.00 | -1.38% | 26,179 |
| Oct 20, 2025 | 10,100.00 | 10,340.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 17,785 |
| Oct 17, 2025 | 10,170.00 | 10,270.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.28% | 44,187 |
| Oct 16, 2025 | 10,240.00 | 10,430.00 | 10,130.00 | 10,180.00 | 10,180.00 | -1.26% | 24,060 |
| Oct 15, 2025 | 10,100.00 | 10,330.00 | 10,100.00 | 10,310.00 | 10,310.00 | 1.48% | 22,072 |
| Oct 14, 2025 | 10,260.00 | 10,330.00 | 10,010.00 | 10,160.00 | 10,160.00 | -1.36% | 43,326 |
| Oct 13, 2025 | 10,340.00 | 10,470.00 | 10,220.00 | 10,300.00 | 10,300.00 | -1.15% | 23,081 |
| Oct 10, 2025 | 10,670.00 | 10,840.00 | 10,350.00 | 10,420.00 | 10,420.00 | -2.98% | 28,135 |
| Oct 2, 2025 | 10,820.00 | 10,860.00 | 10,660.00 | 10,740.00 | 10,740.00 | -0.83% | 28,534 |
| Oct 1, 2025 | 10,820.00 | 10,930.00 | 10,760.00 | 10,830.00 | 10,830.00 | 0.19% | 13,568 |
| Sep 30, 2025 | 10,990.00 | 11,400.00 | 10,800.00 | 10,810.00 | 10,810.00 | -1.46% | 14,931 |
| Sep 29, 2025 | 10,770.00 | 11,000.00 | 10,730.00 | 10,970.00 | 10,970.00 | 1.86% | 11,776 |
| Sep 26, 2025 | 11,060.00 | 11,130.00 | 10,650.00 | 10,770.00 | 10,770.00 | -2.45% | 29,387 |
| Sep 25, 2025 | 11,240.00 | 11,240.00 | 11,000.00 | 11,040.00 | 11,040.00 | -1.95% | 16,087 |
| Sep 24, 2025 | 11,400.00 | 11,460.00 | 11,160.00 | 11,260.00 | 11,260.00 | -0.79% | 22,069 |
| Sep 23, 2025 | 11,570.00 | 11,570.00 | 11,280.00 | 11,350.00 | 11,350.00 | -2.07% | 27,971 |
| Sep 22, 2025 | 11,730.00 | 11,800.00 | 11,590.00 | 11,590.00 | 11,590.00 | 0.61% | 51,364 |
| Sep 19, 2025 | 11,420.00 | 11,550.00 | 11,250.00 | 11,520.00 | 11,520.00 | 0.26% | 36,121 |