Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 7,280.00
-10.00 (-0.14%)
At close: Jul 24, 2026
KOSDAQ:086710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,240.00 | 7,450.00 | 7,190.00 | 7,280.00 | 7,280.00 | -0.14% | 49,557 |
| Jul 23, 2026 | 6,860.00 | 7,390.00 | 6,860.00 | 7,290.00 | 7,290.00 | 6.89% | 53,844 |
| Jul 22, 2026 | 6,770.00 | 6,960.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.89% | 20,448 |
| Jul 21, 2026 | 6,690.00 | 6,870.00 | 6,670.00 | 6,760.00 | 6,760.00 | -0.15% | 27,111 |
| Jul 20, 2026 | 7,010.00 | 7,130.00 | 6,770.00 | 6,770.00 | 6,770.00 | -4.38% | 24,293 |
| Jul 16, 2026 | 7,220.00 | 7,870.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.94% | 53,116 |
| Jul 15, 2026 | 6,960.00 | 7,280.00 | 6,960.00 | 7,220.00 | 7,220.00 | 3.74% | 48,651 |
| Jul 14, 2026 | 7,200.00 | 7,440.00 | 6,800.00 | 6,960.00 | 6,960.00 | -4.66% | 40,745 |
| Jul 13, 2026 | 7,340.00 | 7,640.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.55% | 129,130 |
| Jul 10, 2026 | 6,910.00 | 7,350.00 | 6,910.00 | 7,260.00 | 7,260.00 | 4.31% | 24,747 |
| Jul 9, 2026 | 7,000.00 | 7,190.00 | 6,850.00 | 6,960.00 | 6,960.00 | -2.38% | 44,993 |
| Jul 8, 2026 | 7,510.00 | 8,250.00 | 7,010.00 | 7,130.00 | 7,130.00 | -4.55% | 86,870 |
| Jul 7, 2026 | 7,490.00 | 7,750.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.27% | 55,353 |
| Jul 6, 2026 | 7,470.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 0.27% | 38,759 |
| Jul 3, 2026 | 7,520.00 | 7,750.00 | 7,200.00 | 7,470.00 | 7,470.00 | -0.40% | 33,969 |
| Jul 2, 2026 | 7,300.00 | 7,700.00 | 7,010.00 | 7,500.00 | 7,500.00 | 3.16% | 69,174 |
| Jul 1, 2026 | 7,190.00 | 7,890.00 | 6,930.00 | 7,270.00 | 7,270.00 | 9.98% | 93,402 |
| Jun 30, 2026 | 6,700.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.78% | 8,629 |
| Jun 29, 2026 | 6,030.00 | 6,800.00 | 6,030.00 | 6,730.00 | 6,730.00 | 7.17% | 12,878 |
| Jun 26, 2026 | 6,600.00 | 6,670.00 | 6,000.00 | 6,280.00 | 6,280.00 | -6.41% | 31,010 |
| Jun 25, 2026 | 6,480.00 | 6,970.00 | 6,480.00 | 6,710.00 | 6,710.00 | 0.15% | 19,250 |
| Jun 24, 2026 | 6,640.00 | 6,870.00 | 6,280.00 | 6,700.00 | 6,700.00 | 0.15% | 24,731 |
| Jun 23, 2026 | 7,000.00 | 7,080.00 | 6,610.00 | 6,690.00 | 6,690.00 | -5.91% | 42,235 |
| Jun 22, 2026 | 7,340.00 | 7,380.00 | 6,990.00 | 7,110.00 | 7,110.00 | -3.13% | 12,928 |
| Jun 19, 2026 | 7,520.00 | 7,720.00 | 7,150.00 | 7,340.00 | 7,340.00 | -5.17% | 25,011 |
| Jun 18, 2026 | 7,930.00 | 8,030.00 | 7,490.00 | 7,740.00 | 7,740.00 | -3.25% | 23,442 |
| Jun 17, 2026 | 8,250.00 | 8,250.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.50% | 14,063 |
| Jun 16, 2026 | 8,250.00 | 8,250.00 | 7,920.00 | 8,040.00 | 8,040.00 | -1.95% | 16,330 |
| Jun 15, 2026 | 8,060.00 | 8,200.00 | 7,990.00 | 8,200.00 | 8,200.00 | 1.86% | 17,995 |
| Jun 12, 2026 | 7,530.00 | 8,270.00 | 7,530.00 | 8,050.00 | 8,050.00 | 6.91% | 47,913 |
| Jun 11, 2026 | 7,010.00 | 7,660.00 | 7,010.00 | 7,530.00 | 7,530.00 | 5.17% | 32,815 |
| Jun 10, 2026 | 7,300.00 | 7,300.00 | 7,020.00 | 7,160.00 | 7,160.00 | -0.97% | 11,091 |
| Jun 9, 2026 | 6,640.00 | 7,290.00 | 6,640.00 | 7,230.00 | 7,230.00 | 2.41% | 46,258 |
| Jun 8, 2026 | 7,450.00 | 7,510.00 | 6,820.00 | 7,060.00 | 7,060.00 | -6.37% | 48,090 |
| Jun 5, 2026 | 7,850.00 | 7,940.00 | 7,510.00 | 7,540.00 | 7,540.00 | -4.56% | 25,865 |
| Jun 4, 2026 | 7,650.00 | 8,050.00 | 7,640.00 | 7,900.00 | 7,900.00 | 3.27% | 16,584 |
| Jun 2, 2026 | 7,900.00 | 8,020.00 | 7,590.00 | 7,650.00 | 7,650.00 | -4.61% | 58,983 |
| Jun 1, 2026 | 8,250.00 | 8,500.00 | 7,500.00 | 8,020.00 | 8,020.00 | -1.23% | 56,809 |
| May 29, 2026 | 8,210.00 | 8,290.00 | 7,950.00 | 8,120.00 | 8,120.00 | -0.98% | 40,988 |
| May 28, 2026 | 8,370.00 | 8,410.00 | 8,050.00 | 8,200.00 | 8,200.00 | -2.03% | 49,078 |
| May 27, 2026 | 8,700.00 | 8,740.00 | 8,300.00 | 8,370.00 | 8,370.00 | -3.79% | 74,867 |
| May 26, 2026 | 9,040.00 | 9,100.00 | 8,650.00 | 8,700.00 | 8,700.00 | -2.79% | 57,629 |
| May 22, 2026 | 8,690.00 | 9,040.00 | 8,690.00 | 8,950.00 | 8,950.00 | 2.99% | 64,028 |
| May 21, 2026 | 8,880.00 | 9,090.00 | 8,660.00 | 8,690.00 | 8,690.00 | -1.92% | 51,550 |
| May 20, 2026 | 9,170.00 | 9,170.00 | 8,660.00 | 8,860.00 | 8,860.00 | -3.38% | 70,190 |
| May 19, 2026 | 9,370.00 | 9,840.00 | 8,930.00 | 9,170.00 | 9,170.00 | -2.13% | 90,730 |
| May 18, 2026 | 9,880.00 | 9,880.00 | 9,040.00 | 9,370.00 | 9,370.00 | -5.35% | 82,111 |
| May 15, 2026 | 10,470.00 | 10,470.00 | 9,860.00 | 9,900.00 | 9,900.00 | -5.53% | 67,319 |
| May 14, 2026 | 10,330.00 | 10,570.00 | 10,090.00 | 10,480.00 | 10,480.00 | 2.64% | 63,003 |
| May 13, 2026 | 10,190.00 | 10,430.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.97% | 39,641 |