Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 1,810.00
-36.00 (-1.95%)
At close: Mar 31, 2026
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,819.00 | 1,908.00 | 1,819.00 | 1,904.00 | 1,904.00 | 5.19% | 90,945 |
| Mar 31, 2026 | 1,846.00 | 1,859.00 | 1,791.00 | 1,810.00 | 1,810.00 | -1.95% | 87,196 |
| Mar 30, 2026 | 1,780.00 | 1,856.00 | 1,774.00 | 1,846.00 | 1,846.00 | -0.75% | 63,756 |
| Mar 27, 2026 | 1,872.00 | 1,872.00 | 1,778.00 | 1,860.00 | 1,860.00 | -0.96% | 121,984 |
| Mar 26, 2026 | 1,907.00 | 1,922.00 | 1,875.00 | 1,878.00 | 1,878.00 | -2.34% | 78,645 |
| Mar 25, 2026 | 2,065.00 | 2,065.00 | 1,874.00 | 1,923.00 | 1,923.00 | -3.32% | 154,608 |
| Mar 24, 2026 | 1,908.00 | 2,050.00 | 1,885.00 | 1,989.00 | 1,989.00 | 6.08% | 106,786 |
| Mar 23, 2026 | 2,000.00 | 2,015.00 | 1,868.00 | 1,875.00 | 1,875.00 | -6.25% | 145,826 |
| Mar 20, 2026 | 1,984.00 | 2,040.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.10% | 200,589 |
| Mar 19, 2026 | 2,035.00 | 2,130.00 | 1,988.00 | 1,998.00 | 1,998.00 | -3.48% | 81,412 |
| Mar 18, 2026 | 2,160.00 | 2,300.00 | 2,070.00 | 2,070.00 | 2,070.00 | -3.94% | 68,988 |
| Mar 17, 2026 | 2,025.00 | 2,155.00 | 2,025.00 | 2,155.00 | 2,155.00 | 6.42% | 66,113 |
| Mar 16, 2026 | 2,160.00 | 2,160.00 | 2,005.00 | 2,025.00 | 2,025.00 | -3.57% | 67,466 |
| Mar 13, 2026 | 2,185.00 | 2,185.00 | 2,095.00 | 2,100.00 | 2,100.00 | -3.89% | 61,316 |
| Mar 12, 2026 | 2,240.00 | 2,375.00 | 2,175.00 | 2,185.00 | 2,185.00 | -2.46% | 37,390 |
| Mar 11, 2026 | 2,160.00 | 2,460.00 | 2,160.00 | 2,240.00 | 2,240.00 | 3.70% | 204,108 |
| Mar 10, 2026 | 2,200.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.86% | 35,879 |
| Mar 9, 2026 | 2,250.00 | 2,255.00 | 2,005.00 | 2,100.00 | 2,100.00 | -8.70% | 77,272 |
| Mar 6, 2026 | 2,310.00 | 2,345.00 | 2,175.00 | 2,300.00 | 2,300.00 | 1.77% | 74,928 |
| Mar 5, 2026 | 2,075.00 | 2,275.00 | 2,075.00 | 2,260.00 | 2,260.00 | 9.44% | 184,559 |
| Mar 4, 2026 | 2,340.00 | 2,340.00 | 2,040.00 | 2,065.00 | 2,065.00 | -12.50% | 189,011 |
| Mar 3, 2026 | 2,460.00 | 2,470.00 | 2,360.00 | 2,360.00 | 2,360.00 | -5.03% | 105,372 |
| Feb 27, 2026 | 2,565.00 | 2,565.00 | 2,400.00 | 2,485.00 | 2,485.00 | -3.12% | 95,636 |
| Feb 26, 2026 | 2,665.00 | 2,675.00 | 2,560.00 | 2,565.00 | 2,565.00 | -3.21% | 170,613 |
| Feb 25, 2026 | 2,760.00 | 2,770.00 | 2,635.00 | 2,650.00 | 2,650.00 | -2.57% | 140,681 |
| Feb 24, 2026 | 2,710.00 | 2,730.00 | 2,690.00 | 2,720.00 | 2,720.00 | 0.37% | 95,392 |
| Feb 23, 2026 | 2,745.00 | 2,755.00 | 2,685.00 | 2,710.00 | 2,710.00 | -1.28% | 110,658 |
| Feb 20, 2026 | 2,785.00 | 2,900.00 | 2,740.00 | 2,745.00 | 2,745.00 | -1.96% | 81,822 |
| Feb 19, 2026 | 2,895.00 | 2,895.00 | 2,740.00 | 2,800.00 | 2,800.00 | 0.36% | 62,919 |
| Feb 13, 2026 | 2,855.00 | 2,890.00 | 2,590.00 | 2,790.00 | 2,790.00 | -2.28% | 104,299 |
| Feb 12, 2026 | 2,830.00 | 2,920.00 | 2,790.00 | 2,855.00 | 2,855.00 | -0.52% | 103,478 |
| Feb 11, 2026 | 2,910.00 | 2,910.00 | 2,705.00 | 2,870.00 | 2,870.00 | -1.37% | 109,811 |
| Feb 10, 2026 | 2,995.00 | 3,025.00 | 2,890.00 | 2,910.00 | 2,910.00 | -1.36% | 140,700 |
| Feb 9, 2026 | 2,835.00 | 2,960.00 | 2,795.00 | 2,950.00 | 2,950.00 | 4.61% | 226,259 |
| Feb 6, 2026 | 2,900.00 | 2,900.00 | 2,705.00 | 2,820.00 | 2,820.00 | -4.08% | 219,676 |
| Feb 5, 2026 | 2,900.00 | 3,165.00 | 2,800.00 | 2,940.00 | 2,940.00 | 1.73% | 684,423 |
| Feb 4, 2026 | 2,850.00 | 2,995.00 | 2,785.00 | 2,890.00 | 2,890.00 | 0.70% | 260,617 |
| Feb 3, 2026 | 2,900.00 | 3,035.00 | 2,830.00 | 2,870.00 | 2,870.00 | 0.70% | 327,927 |
| Feb 2, 2026 | 3,030.00 | 3,035.00 | 2,770.00 | 2,850.00 | 2,850.00 | -6.25% | 536,818 |
| Jan 30, 2026 | 3,240.00 | 3,400.00 | 3,035.00 | 3,040.00 | 3,040.00 | -13.76% | 1,066,951 |
| Jan 29, 2026 | 3,660.00 | 3,665.00 | 3,470.00 | 3,525.00 | 3,525.00 | -3.69% | 271,393 |
| Jan 28, 2026 | 3,290.00 | 3,935.00 | 3,165.00 | 3,660.00 | 3,660.00 | -9.85% | 2,178,554 |
| Jan 27, 2026 | 4,135.00 | 4,190.00 | 4,000.00 | 4,060.00 | 4,060.00 | -2.87% | 89,440 |
| Jan 26, 2026 | 4,180.00 | 4,225.00 | 4,020.00 | 4,180.00 | 4,180.00 | 1.33% | 62,376 |
| Jan 23, 2026 | 4,140.00 | 4,180.00 | 3,950.00 | 4,125.00 | 4,125.00 | -0.24% | 91,009 |
| Jan 22, 2026 | 4,190.00 | 4,275.00 | 4,020.00 | 4,135.00 | 4,135.00 | -1.55% | 118,852 |
| Jan 21, 2026 | 4,460.00 | 4,460.00 | 4,095.00 | 4,200.00 | 4,200.00 | -5.94% | 101,067 |
| Jan 20, 2026 | 4,400.00 | 4,610.00 | 4,250.00 | 4,465.00 | 4,465.00 | 1.48% | 141,284 |
| Jan 19, 2026 | 4,440.00 | 4,495.00 | 4,245.00 | 4,400.00 | 4,400.00 | -0.90% | 152,614 |
| Jan 16, 2026 | 4,850.00 | 4,850.00 | 4,400.00 | 4,440.00 | 4,440.00 | -6.43% | 226,652 |