Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 7,960.00
+170.00 (2.18%)
At close: Aug 24, 2026
KOSDAQ:086710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 8,500.00 | 8,500.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.84% | 24,320 |
| Aug 14, 2026 | 8,250.00 | 8,490.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 41,346 |
| Aug 13, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.56% | 25,876 |
| Aug 12, 2026 | 8,190.00 | 8,770.00 | 8,020.00 | 8,330.00 | 8,330.00 | 2.84% | 90,604 |
| Aug 11, 2026 | 7,950.00 | 8,260.00 | 7,910.00 | 8,100.00 | 8,100.00 | 1.89% | 37,466 |
| Aug 10, 2026 | 7,730.00 | 7,970.00 | 7,730.00 | 7,950.00 | 7,950.00 | 2.19% | 15,260 |
| Aug 7, 2026 | 7,800.00 | 7,910.00 | 7,630.00 | 7,780.00 | 7,780.00 | 0.39% | 31,247 |
| Aug 6, 2026 | 7,690.00 | 7,760.00 | 7,520.00 | 7,750.00 | 7,750.00 | 0.78% | 19,120 |
| Aug 5, 2026 | 7,650.00 | 7,780.00 | 7,630.00 | 7,690.00 | 7,690.00 | 0.39% | 15,560 |
| Aug 4, 2026 | 7,390.00 | 7,750.00 | 7,390.00 | 7,660.00 | 7,660.00 | 2.82% | 15,428 |
| Aug 3, 2026 | 7,560.00 | 7,640.00 | 7,340.00 | 7,450.00 | 7,450.00 | -1.46% | 18,100 |
| Jul 31, 2026 | 7,250.00 | 7,690.00 | 7,250.00 | 7,560.00 | 7,560.00 | 3.56% | 35,756 |
| Jul 30, 2026 | 6,800.00 | 7,590.00 | 6,800.00 | 7,300.00 | 7,300.00 | 5.80% | 87,542 |
| Jul 29, 2026 | 7,440.00 | 7,790.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.26% | 75,874 |
| Jul 28, 2026 | 7,710.00 | 7,730.00 | 7,310.00 | 7,440.00 | 7,440.00 | -3.88% | 47,145 |
| Jul 27, 2026 | 7,320.00 | 7,740.00 | 7,320.00 | 7,740.00 | 7,740.00 | 6.32% | 51,504 |
| 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 |