Sunjin Beauty Science Co.Ltd (KOSDAQ:086710)
South Korea · Delayed Price · Currency is KRW 8,860.00
-310.00 (-3.38%)
At close: May 20, 2026
KOSDAQ:086710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 10,590.00 | 10,700.00 | 10,080.00 | 10,310.00 | 10,310.00 | -2.64% | 82,653 |
| May 11, 2026 | 10,800.00 | 10,890.00 | 10,510.00 | 10,590.00 | 10,590.00 | -1.76% | 68,260 |
| May 8, 2026 | 10,340.00 | 10,970.00 | 10,340.00 | 10,780.00 | 10,780.00 | 6.00% | 256,339 |
| May 7, 2026 | 10,360.00 | 10,630.00 | 10,170.00 | 10,170.00 | 10,170.00 | -3.05% | 63,314 |
| May 6, 2026 | 10,860.00 | 10,860.00 | 10,390.00 | 10,490.00 | 10,490.00 | -3.41% | 140,380 |
| May 4, 2026 | 11,090.00 | 11,240.00 | 10,810.00 | 10,860.00 | 10,860.00 | -1.54% | 164,725 |
| Apr 30, 2026 | 11,340.00 | 11,350.00 | 10,900.00 | 11,030.00 | 11,030.00 | -2.39% | 103,023 |
| Apr 29, 2026 | 11,590.00 | 11,880.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 125,221 |
| 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% | 155,424 |
| Apr 23, 2026 | 10,200.00 | 10,220.00 | 10,030.00 | 10,150.00 | 10,150.00 | 0.20% | 28,449 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.59% | 37,937 |
| 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% | 38,309 |
| Apr 17, 2026 | 10,330.00 | 10,560.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.29% | 70,619 |
| Apr 16, 2026 | 10,490.00 | 10,800.00 | 10,230.00 | 10,270.00 | 10,270.00 | 0.39% | 137,097 |
| Apr 15, 2026 | 10,300.00 | 10,360.00 | 10,020.00 | 10,230.00 | 10,230.00 | -0.29% | 44,632 |
| Apr 14, 2026 | 10,420.00 | 10,540.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.39% | 56,364 |
| 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% | 28,765 |
| Apr 9, 2026 | 9,850.00 | 10,120.00 | 9,720.00 | 9,960.00 | 9,960.00 | 1.22% | 80,297 |
| 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% | 52,301 |
| Apr 1, 2026 | 9,720.00 | 10,040.00 | 9,720.00 | 10,040.00 | 10,040.00 | 4.80% | 55,887 |
| Mar 31, 2026 | 9,560.00 | 9,850.00 | 9,520.00 | 9,580.00 | 9,580.00 | -0.52% | 29,983 |
| 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% | 46,462 |
| Mar 26, 2026 | 9,820.00 | 9,990.00 | 9,640.00 | 9,680.00 | 9,680.00 | -2.22% | 34,704 |
| Mar 25, 2026 | 9,390.00 | 10,010.00 | 9,340.00 | 9,900.00 | 9,900.00 | 5.43% | 50,575 |
| Mar 24, 2026 | 9,320.00 | 9,500.00 | 9,180.00 | 9,390.00 | 9,390.00 | 1.84% | 30,419 |
| 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% | 35,592 |
| Mar 19, 2026 | 9,270.00 | 9,350.00 | 9,150.00 | 9,160.00 | 9,160.00 | -2.66% | 24,066 |
| Mar 18, 2026 | 9,300.00 | 9,530.00 | 9,300.00 | 9,410.00 | 9,410.00 | -0.84% | 36,351 |
| Mar 17, 2026 | 9,030.00 | 9,540.00 | 9,030.00 | 9,490.00 | 9,490.00 | 4.29% | 37,985 |
| 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% | 16,627 |
| Mar 11, 2026 | 9,000.00 | 9,360.00 | 9,000.00 | 9,260.00 | 9,260.00 | 3.00% | 39,299 |