Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 13,250
+750 (6.00%)
At close: Aug 8, 2025, 3:30 PM KST
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12,300.00 | 12,700.00 | 12,100.00 | 12,250.00 | - | -0.97% | 13,032 |
| Aug 13, 2025 | 12,450.00 | 12,720.00 | 11,990.00 | 12,370.00 | - | - | 37,870 |
| Aug 12, 2025 | 12,730.00 | 13,840.00 | 12,370.00 | 12,370.00 | - | -2.60% | 162,970 |
| Aug 11, 2025 | 13,080.00 | 13,640.00 | 12,650.00 | 12,700.00 | - | -4.15% | 133,153 |
| Aug 8, 2025 | 12,310.00 | 15,090.00 | 12,310.00 | 13,250.00 | - | 6.00% | 1,229,064 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 12,240.00 | 12,500.00 | - | -4.73% | 93,267 |
| Aug 6, 2025 | 11,250.00 | 14,460.00 | 11,110.00 | 13,120.00 | - | 16.93% | 706,604 |
| Aug 5, 2025 | 11,510.00 | 11,700.00 | 10,970.00 | 11,220.00 | - | -3.36% | 9,704 |
| Aug 4, 2025 | 11,540.00 | 12,240.00 | 11,530.00 | 11,610.00 | - | 0.61% | 1,687 |
| Aug 1, 2025 | 12,090.00 | 12,110.00 | 11,470.00 | 11,540.00 | - | -4.55% | 5,316 |
| Jul 31, 2025 | 12,260.00 | 12,260.00 | 11,700.00 | 12,090.00 | - | 0.25% | 1,666 |
| Jul 30, 2025 | 12,050.00 | 12,160.00 | 12,000.00 | 12,060.00 | - | 0.08% | 4,663 |
| Jul 29, 2025 | 12,490.00 | 12,490.00 | 12,020.00 | 12,050.00 | - | -0.33% | 1,840 |
| Jul 28, 2025 | 12,740.00 | 12,740.00 | 12,050.00 | 12,090.00 | - | -2.34% | 4,887 |
| Jul 25, 2025 | 12,600.00 | 12,600.00 | 12,380.00 | 12,380.00 | - | -1.75% | 4,845 |
| Jul 24, 2025 | 12,780.00 | 12,780.00 | 12,530.00 | 12,600.00 | - | -1.49% | 5,068 |
| Jul 23, 2025 | 13,090.00 | 13,100.00 | 12,610.00 | 12,790.00 | - | 1.51% | 6,044 |
| Jul 22, 2025 | 12,800.00 | 12,980.00 | 12,600.00 | 12,600.00 | - | -1.33% | 5,149 |
| Jul 21, 2025 | 12,950.00 | 13,000.00 | 12,730.00 | 12,770.00 | - | -1.24% | 4,472 |
| Jul 18, 2025 | 13,030.00 | 13,030.00 | 12,880.00 | 12,930.00 | - | -0.61% | 1,639 |
| Jul 17, 2025 | 12,940.00 | 13,320.00 | 12,940.00 | 13,010.00 | - | 0.70% | 1,821 |
| Jul 16, 2025 | 13,190.00 | 13,600.00 | 12,910.00 | 12,920.00 | - | -1.07% | 11,168 |
| Jul 15, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,060.00 | - | -0.15% | 2,925 |
| Jul 14, 2025 | 13,220.00 | 13,690.00 | 13,080.00 | 13,080.00 | - | 1.08% | 10,715 |
| Jul 11, 2025 | 13,380.00 | 13,380.00 | 12,900.00 | 12,940.00 | - | -1.30% | 3,179 |
| Jul 10, 2025 | 13,000.00 | 13,140.00 | 12,600.00 | 13,110.00 | - | 1.00% | 10,880 |
| Jul 9, 2025 | 13,370.00 | 13,370.00 | 12,800.00 | 12,980.00 | - | 1.41% | 2,580 |
| Jul 8, 2025 | 12,560.00 | 12,950.00 | 12,560.00 | 12,800.00 | - | -0.08% | 4,952 |
| Jul 7, 2025 | 13,350.00 | 13,350.00 | 12,800.00 | 12,810.00 | - | -1.46% | 2,273 |
| Jul 4, 2025 | 13,200.00 | 13,380.00 | 13,000.00 | 13,000.00 | - | -1.52% | 9,333 |
| Jul 3, 2025 | 13,450.00 | 13,500.00 | 13,200.00 | 13,200.00 | - | -1.86% | 5,130 |
| Jul 2, 2025 | 13,850.00 | 13,850.00 | 13,220.00 | 13,450.00 | - | -1.25% | 5,022 |
| Jul 1, 2025 | 13,310.00 | 13,730.00 | 13,090.00 | 13,620.00 | - | 2.33% | 13,418 |
| Jun 30, 2025 | 13,290.00 | 13,590.00 | 12,820.00 | 13,310.00 | - | 3.90% | 14,287 |
| Jun 27, 2025 | 13,110.00 | 13,210.00 | 12,800.00 | 12,810.00 | - | -2.21% | 4,317 |
| Jun 26, 2025 | 13,400.00 | 13,570.00 | 13,100.00 | 13,100.00 | - | -3.11% | 9,972 |
| Jun 25, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,520.00 | - | -1.17% | 8,760 |
| Jun 24, 2025 | 13,500.00 | 13,840.00 | 13,300.00 | 13,680.00 | - | 1.33% | 18,313 |
| Jun 23, 2025 | 13,380.00 | 13,540.00 | 12,900.00 | 13,500.00 | - | 0.52% | 24,799 |
| Jun 20, 2025 | 12,720.00 | 13,940.00 | 12,510.00 | 13,430.00 | - | 6.59% | 101,762 |
| Jun 19, 2025 | 12,570.00 | 12,630.00 | 12,330.00 | 12,600.00 | - | 1.20% | 6,784 |
| Jun 18, 2025 | 12,420.00 | 12,470.00 | 12,300.00 | 12,450.00 | - | 0.24% | 5,549 |
| Jun 17, 2025 | 12,580.00 | 12,580.00 | 12,270.00 | 12,420.00 | - | -1.35% | 9,961 |
| Jun 16, 2025 | 12,500.00 | 12,590.00 | 12,230.00 | 12,590.00 | - | -0.08% | 6,605 |
| Jun 13, 2025 | 13,130.00 | 13,130.00 | 12,510.00 | 12,600.00 | - | -4.04% | 9,428 |
| Jun 12, 2025 | 13,180.00 | 13,220.00 | 13,100.00 | 13,130.00 | - | -0.38% | 2,649 |
| Jun 11, 2025 | 13,150.00 | 13,200.00 | 13,090.00 | 13,180.00 | - | -0.15% | 6,122 |
| Jun 10, 2025 | 13,260.00 | 13,310.00 | 13,150.00 | 13,200.00 | - | -0.38% | 6,364 |
| Jun 9, 2025 | 13,200.00 | 13,250.00 | 13,110.00 | 13,250.00 | - | 0.30% | 7,055 |
| Jun 5, 2025 | 13,190.00 | 13,260.00 | 13,140.00 | 13,210.00 | - | 0.23% | 2,100 |