Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 10,260
-320 (-3.02%)
Last updated: Oct 31, 2025, 10:13 AM KST
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 11,660.00 | 11,670.00 | 11,300.00 | 11,490.00 | 11,490.00 | 4.45% | 100,168 |
| Sep 17, 2025 | 10,970.00 | 11,210.00 | 10,930.00 | 11,000.00 | 11,000.00 | 1.66% | 71,314 |
| Sep 16, 2025 | 10,960.00 | 10,970.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.37% | 25,725 |
| Sep 15, 2025 | 10,960.00 | 10,990.00 | 10,790.00 | 10,970.00 | 10,970.00 | 0.09% | 26,793 |
| Sep 12, 2025 | 10,820.00 | 10,990.00 | 10,600.00 | 10,960.00 | 10,960.00 | 3.69% | 33,719 |
| Sep 11, 2025 | 10,870.00 | 10,870.00 | 10,530.00 | 10,570.00 | 10,570.00 | -1.86% | 23,302 |
| Sep 10, 2025 | 10,850.00 | 10,870.00 | 10,640.00 | 10,770.00 | 10,770.00 | -0.28% | 26,005 |
| Sep 9, 2025 | 10,540.00 | 10,820.00 | 10,510.00 | 10,800.00 | 10,800.00 | 2.47% | 21,484 |
| Sep 8, 2025 | 10,650.00 | 10,650.00 | 10,470.00 | 10,540.00 | 10,540.00 | -0.19% | 14,978 |
| Sep 5, 2025 | 10,600.00 | 10,610.00 | 10,410.00 | 10,560.00 | 10,560.00 | 0.19% | 25,114 |
| Sep 4, 2025 | 10,280.00 | 10,620.00 | 10,280.00 | 10,540.00 | 10,540.00 | 1.84% | 28,016 |
| Sep 3, 2025 | 10,280.00 | 10,420.00 | 10,210.00 | 10,350.00 | 10,350.00 | 0.49% | 16,807 |
| Sep 2, 2025 | 10,360.00 | 10,480.00 | 10,210.00 | 10,300.00 | 10,300.00 | -0.87% | 26,248 |
| Sep 1, 2025 | 10,670.00 | 10,700.00 | 10,350.00 | 10,390.00 | 10,390.00 | -2.62% | 29,240 |
| Aug 29, 2025 | 10,800.00 | 10,800.00 | 10,580.00 | 10,670.00 | 10,670.00 | -0.09% | 18,071 |
| Aug 28, 2025 | 10,590.00 | 10,750.00 | 10,590.00 | 10,680.00 | 10,680.00 | 0.66% | 30,330 |
| Aug 27, 2025 | 10,820.00 | 10,820.00 | 10,560.00 | 10,610.00 | 10,610.00 | -1.30% | 21,508 |
| Aug 26, 2025 | 11,000.00 | 11,000.00 | 10,720.00 | 10,750.00 | 10,750.00 | -1.47% | 16,469 |
| Aug 25, 2025 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,910.00 | 2.25% | 21,206 |
| Aug 22, 2025 | 10,850.00 | 10,860.00 | 10,600.00 | 10,670.00 | 10,670.00 | -0.47% | 21,298 |
| Aug 21, 2025 | 10,630.00 | 10,920.00 | 10,630.00 | 10,720.00 | 10,720.00 | 0.94% | 32,534 |
| Aug 20, 2025 | 10,500.00 | 10,650.00 | 10,270.00 | 10,620.00 | 10,620.00 | - | 59,847 |
| Aug 19, 2025 | 10,810.00 | 10,880.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.48% | 64,206 |
| Aug 18, 2025 | 10,790.00 | 10,990.00 | 10,690.00 | 10,890.00 | 10,890.00 | -2.42% | 54,126 |
| Aug 14, 2025 | 11,290.00 | 11,420.00 | 11,100.00 | 11,160.00 | 11,160.00 | -1.15% | 39,080 |