Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 5,970.00
+40.00 (0.67%)
At close: Nov 2, 2026
KOSDAQ:086710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,750.00 | 6,040.00 | 5,750.00 | 5,970.00 | 5,970.00 | 0.67% | 3,623 |
| Oct 30, 2026 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.15% | 6,092 |
| Oct 29, 2026 | 6,210.00 | 6,220.00 | 5,940.00 | 6,060.00 | 6,060.00 | -2.42% | 7,109 |
| Oct 28, 2026 | 6,220.00 | 6,360.00 | 6,140.00 | 6,210.00 | 6,210.00 | - | 3,031 |
| Oct 27, 2026 | 6,230.00 | 6,450.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.32% | 6,383 |
| Oct 26, 2026 | 6,170.00 | 6,480.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.74% | 3,830 |
| Oct 23, 2026 | 6,630.00 | 6,630.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.86% | 4,567 |
| Oct 22, 2026 | 6,430.00 | 6,810.00 | 6,430.00 | 6,460.00 | 6,460.00 | -1.52% | 1,852 |
| Oct 21, 2026 | 6,770.00 | 6,890.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.61% | 1,529 |
| Oct 20, 2026 | 6,500.00 | 6,810.00 | 6,500.00 | 6,520.00 | 6,520.00 | -1.21% | 3,368 |
| Oct 19, 2026 | 6,520.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1.23% | 3,432 |
| Oct 16, 2026 | 6,210.00 | 6,580.00 | 6,210.00 | 6,520.00 | 6,520.00 | 1.56% | 13,924 |
| Oct 15, 2026 | 6,700.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | -5.03% | 25,085 |
| Oct 14, 2026 | 6,700.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.15% | 6,995 |
| Oct 13, 2026 | 6,810.00 | 6,910.00 | 6,600.00 | 6,770.00 | 6,770.00 | -2.31% | 15,768 |
| Oct 12, 2026 | 7,070.00 | 7,200.00 | 6,900.00 | 6,930.00 | 6,930.00 | -1.98% | 5,607 |
| Oct 8, 2026 | 7,060.00 | 7,190.00 | 6,930.00 | 7,070.00 | 7,070.00 | 0.14% | 9,651 |
| Oct 7, 2026 | 7,050.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.86% | 8,459 |
| Oct 6, 2026 | 6,960.00 | 7,010.00 | 6,890.00 | 7,000.00 | 7,000.00 | 0.72% | 6,873 |
| Oct 2, 2026 | 6,870.00 | 6,970.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1.46% | 7,116 |
| Oct 1, 2026 | 6,800.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | - | 6,903 |
| Sep 30, 2026 | 6,820.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.44% | 4,733 |
| Sep 29, 2026 | 6,900.00 | 6,900.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.29% | 3,522 |
| Sep 28, 2026 | 6,790.00 | 6,890.00 | 6,780.00 | 6,800.00 | 6,800.00 | 0.15% | 4,261 |
| Sep 23, 2026 | 6,960.00 | 6,960.00 | 6,650.00 | 6,790.00 | 6,790.00 | 0.30% | 2,093 |
| Sep 22, 2026 | 6,770.00 | 6,880.00 | 6,740.00 | 6,770.00 | 6,770.00 | 0.15% | 4,169 |
| Sep 21, 2026 | 6,970.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,760.00 | -0.44% | 5,800 |
| Sep 18, 2026 | 7,000.00 | 7,000.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.30% | 4,195 |
| Sep 17, 2026 | 6,750.00 | 6,820.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.59% | 2,244 |
| Sep 16, 2026 | 6,970.00 | 6,970.00 | 6,620.00 | 6,730.00 | 6,730.00 | -0.59% | 2,738 |
| Sep 15, 2026 | 6,800.00 | 6,980.00 | 6,710.00 | 6,770.00 | 6,770.00 | -0.73% | 5,317 |
| Sep 14, 2026 | 6,940.00 | 6,970.00 | 6,720.00 | 6,820.00 | 6,820.00 | -1.73% | 3,760 |
| Sep 11, 2026 | 7,060.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | -0.72% | 8,586 |
| Sep 10, 2026 | 7,020.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,990.00 | - | 8,629 |
| Sep 9, 2026 | 6,980.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 0.14% | 6,662 |
| Sep 8, 2026 | 6,930.00 | 7,100.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.57% | 7,058 |
| Sep 7, 2026 | 7,170.00 | 7,170.00 | 6,980.00 | 7,020.00 | 7,020.00 | -2.09% | 16,547 |
| Sep 4, 2026 | 7,160.00 | 7,400.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.55% | 9,350 |
| Sep 3, 2026 | 7,690.00 | 7,720.00 | 7,150.00 | 7,210.00 | 7,210.00 | -5.26% | 52,518 |
| Sep 2, 2026 | 7,730.00 | 7,880.00 | 7,550.00 | 7,610.00 | 7,610.00 | -3.55% | 10,454 |
| Sep 1, 2026 | 8,010.00 | 8,030.00 | 7,670.00 | 7,890.00 | 7,890.00 | -1.50% | 11,341 |
| Aug 31, 2026 | 8,120.00 | 8,270.00 | 7,910.00 | 8,010.00 | 8,010.00 | -2.08% | 8,100 |
| Aug 28, 2026 | 7,890.00 | 8,250.00 | 7,790.00 | 8,180.00 | 8,180.00 | 3.94% | 17,764 |
| Aug 27, 2026 | 8,070.00 | 8,130.00 | 7,800.00 | 7,870.00 | 7,870.00 | -3.20% | 14,285 |
| Aug 26, 2026 | 8,140.00 | 8,200.00 | 7,880.00 | 8,130.00 | 8,130.00 | -0.12% | 15,458 |
| Aug 25, 2026 | 7,900.00 | 8,200.00 | 7,480.00 | 8,140.00 | 8,140.00 | 2.26% | 9,357 |
| Aug 24, 2026 | 7,830.00 | 8,080.00 | 7,790.00 | 7,960.00 | 7,960.00 | 2.18% | 14,140 |
| Aug 21, 2026 | 7,750.00 | 8,090.00 | 7,660.00 | 7,790.00 | 7,790.00 | -0.13% | 13,611 |
| Aug 20, 2026 | 7,770.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,800.00 | - | 26,758 |
| Aug 19, 2026 | 8,040.00 | 8,350.00 | 7,730.00 | 7,800.00 | 7,800.00 | -2.50% | 21,670 |