Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 11,300
-50 (-0.44%)
At close: Apr 29, 2026
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,340.00 | 11,350.00 | 10,900.00 | 11,030.00 | 11,030.00 | -2.39% | 102,885 |
| Apr 29, 2026 | 11,590.00 | 11,880.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 124,897 |
| Apr 28, 2026 | 11,570.00 | 11,650.00 | 11,340.00 | 11,350.00 | 11,350.00 | -0.87% | 127,181 |
| Apr 27, 2026 | 10,810.00 | 11,800.00 | 10,740.00 | 11,450.00 | 11,450.00 | 7.92% | 561,861 |
| Apr 24, 2026 | 10,390.00 | 10,740.00 | 10,390.00 | 10,610.00 | 10,610.00 | 4.53% | 153,977 |
| Apr 23, 2026 | 10,200.00 | 10,220.00 | 10,030.00 | 10,150.00 | 10,150.00 | 0.20% | 28,429 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.59% | 37,887 |
| Apr 21, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,190.00 | 10,190.00 | -0.88% | 60,935 |
| Apr 20, 2026 | 10,300.00 | 10,410.00 | 10,210.00 | 10,280.00 | 10,280.00 | -0.19% | 38,165 |
| Apr 17, 2026 | 10,330.00 | 10,560.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.29% | 70,609 |
| Apr 16, 2026 | 10,490.00 | 10,800.00 | 10,230.00 | 10,270.00 | 10,270.00 | 0.39% | 136,830 |
| Apr 15, 2026 | 10,300.00 | 10,360.00 | 10,020.00 | 10,230.00 | 10,230.00 | -0.29% | 44,286 |
| Apr 14, 2026 | 10,420.00 | 10,540.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.39% | 56,329 |
| Apr 13, 2026 | 9,990.00 | 10,470.00 | 9,860.00 | 10,300.00 | 10,300.00 | 3.10% | 98,453 |
| Apr 10, 2026 | 9,960.00 | 10,110.00 | 9,910.00 | 9,990.00 | 9,990.00 | 0.30% | 28,759 |
| Apr 9, 2026 | 9,850.00 | 10,120.00 | 9,720.00 | 9,960.00 | 9,960.00 | 1.22% | 80,224 |
| Apr 8, 2026 | 9,770.00 | 9,850.00 | 9,510.00 | 9,840.00 | 9,840.00 | 5.35% | 26,921 |
| Apr 7, 2026 | 9,500.00 | 9,690.00 | 8,940.00 | 9,340.00 | 9,340.00 | -1.16% | 31,543 |
| Apr 6, 2026 | 9,750.00 | 9,770.00 | 9,440.00 | 9,450.00 | 9,450.00 | -3.08% | 29,858 |
| Apr 3, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,750.00 | 2.63% | 17,545 |
| Apr 2, 2026 | 10,070.00 | 10,080.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.38% | 52,294 |
| Apr 1, 2026 | 9,720.00 | 10,040.00 | 9,720.00 | 10,040.00 | 10,040.00 | 4.80% | 55,188 |
| Mar 31, 2026 | 9,560.00 | 9,850.00 | 9,520.00 | 9,580.00 | 9,580.00 | -0.52% | 29,124 |
| Mar 30, 2026 | 9,870.00 | 9,870.00 | 9,600.00 | 9,630.00 | 9,630.00 | -3.31% | 29,203 |
| Mar 27, 2026 | 9,620.00 | 9,980.00 | 9,490.00 | 9,960.00 | 9,960.00 | 2.89% | 46,169 |
| Mar 26, 2026 | 9,820.00 | 9,990.00 | 9,640.00 | 9,680.00 | 9,680.00 | -2.22% | 34,510 |
| Mar 25, 2026 | 9,390.00 | 10,010.00 | 9,340.00 | 9,900.00 | 9,900.00 | 5.43% | 49,314 |
| Mar 24, 2026 | 9,320.00 | 9,500.00 | 9,180.00 | 9,390.00 | 9,390.00 | 1.84% | 30,322 |
| Mar 23, 2026 | 9,500.00 | 9,540.00 | 9,220.00 | 9,220.00 | 9,220.00 | -3.66% | 24,122 |
| Mar 20, 2026 | 9,170.00 | 9,630.00 | 9,110.00 | 9,570.00 | 9,570.00 | 4.48% | 35,431 |
| Mar 19, 2026 | 9,270.00 | 9,350.00 | 9,150.00 | 9,160.00 | 9,160.00 | -2.66% | 24,063 |
| Mar 18, 2026 | 9,300.00 | 9,530.00 | 9,300.00 | 9,410.00 | 9,410.00 | -0.84% | 35,900 |
| Mar 17, 2026 | 9,030.00 | 9,540.00 | 9,030.00 | 9,490.00 | 9,490.00 | 4.29% | 37,814 |
| Mar 16, 2026 | 9,060.00 | 9,150.00 | 8,990.00 | 9,100.00 | 9,100.00 | -0.22% | 13,830 |
| Mar 13, 2026 | 9,130.00 | 9,250.00 | 9,010.00 | 9,120.00 | 9,120.00 | -0.87% | 40,612 |
| Mar 12, 2026 | 9,260.00 | 9,285.00 | 9,000.00 | 9,200.00 | 9,200.00 | -0.65% | 16,621 |
| Mar 11, 2026 | 9,000.00 | 9,360.00 | 9,000.00 | 9,260.00 | 9,260.00 | 3.00% | 39,145 |
| Mar 10, 2026 | 8,800.00 | 9,030.00 | 8,780.00 | 8,990.00 | 8,990.00 | 4.17% | 24,737 |
| Mar 9, 2026 | 8,800.00 | 8,820.00 | 8,410.00 | 8,630.00 | 8,630.00 | -4.32% | 37,946 |
| Mar 6, 2026 | 9,130.00 | 9,130.00 | 8,600.00 | 9,020.00 | 9,020.00 | 1.35% | 32,182 |
| Mar 5, 2026 | 8,720.00 | 8,980.00 | 8,650.00 | 8,900.00 | 8,900.00 | 7.23% | 49,255 |
| Mar 4, 2026 | 9,020.00 | 9,050.00 | 8,280.00 | 8,300.00 | 8,300.00 | -9.78% | 112,823 |
| Mar 3, 2026 | 9,600.00 | 9,670.00 | 9,190.00 | 9,200.00 | 9,200.00 | -5.15% | 75,218 |
| Feb 27, 2026 | 9,840.00 | 9,860.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.62% | 45,817 |
| Feb 26, 2026 | 9,930.00 | 10,100.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.70% | 61,351 |
| Feb 25, 2026 | 10,290.00 | 10,290.00 | 9,930.00 | 9,930.00 | 9,930.00 | -1.78% | 61,448 |
| Feb 24, 2026 | 10,200.00 | 10,200.00 | 10,010.00 | 10,110.00 | 10,110.00 | -0.30% | 36,151 |
| Feb 23, 2026 | 10,170.00 | 10,300.00 | 9,970.00 | 10,140.00 | 10,140.00 | 1.71% | 59,852 |
| Feb 20, 2026 | 10,030.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,970.00 | -0.50% | 43,678 |
| Feb 19, 2026 | 9,910.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | 1.11% | 43,677 |