Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 4,125.00
-10.00 (-0.24%)
At close: Jan 23, 2026
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4,740.00 | 5,210.00 | 4,720.00 | 4,745.00 | 4,745.00 | -3.75% | 365,045 |
| Jan 14, 2026 | 5,160.00 | 5,160.00 | 4,835.00 | 4,930.00 | 4,930.00 | -3.90% | 188,805 |
| Jan 13, 2026 | 5,650.00 | 5,700.00 | 4,910.00 | 5,130.00 | 5,130.00 | -3.75% | 406,645 |
| Jan 12, 2026 | 5,890.00 | 5,900.00 | 5,230.00 | 5,330.00 | 5,330.00 | -9.66% | 735,041 |
| Jan 9, 2026 | 8,900.00 | 8,900.00 | 5,860.00 | 5,900.00 | 5,900.00 | -13.87% | 4,837,758 |
| Jan 8, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 29.98% | 48,806 |
| Jan 7, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 30.04% | 53,050 |
| Jan 6, 2026 | 4,567.50 | 4,567.50 | 3,935.00 | 4,052.50 | 4,052.50 | -11.66% | 1,291,708 |
| Jan 5, 2026 | 4,742.50 | 4,775.00 | 4,562.50 | 4,587.50 | 4,587.50 | -2.29% | 672,508 |
| Jan 2, 2026 | 4,615.00 | 4,745.00 | 4,505.00 | 4,695.00 | 4,695.00 | 3.76% | 652,008 |
| Dec 30, 2025 | 4,775.00 | 4,872.50 | 4,427.50 | 4,525.00 | 4,525.00 | -4.84% | 722,712 |
| Dec 29, 2025 | 4,777.50 | 5,100.00 | 4,640.00 | 4,755.00 | 4,755.00 | -0.42% | 555,084 |
| Dec 26, 2025 | 4,490.00 | 5,050.00 | 4,422.50 | 4,775.00 | 4,775.00 | 6.35% | 1,644,940 |
| Dec 24, 2025 | 4,917.50 | 5,375.00 | 4,275.00 | 4,490.00 | 4,490.00 | -6.99% | 2,977,808 |
| Dec 23, 2025 | 3,715.00 | 4,827.50 | 3,657.50 | 4,827.50 | 4,827.50 | 29.95% | 3,703,028 |
| Dec 22, 2025 | 3,432.50 | 3,720.00 | 3,432.50 | 3,715.00 | 3,715.00 | 8.23% | 261,252 |
| Dec 19, 2025 | 3,230.00 | 3,460.00 | 3,230.00 | 3,432.50 | 3,432.50 | 6.27% | 213,888 |
| Dec 18, 2025 | 3,380.00 | 3,432.50 | 3,227.50 | 3,230.00 | 3,230.00 | -4.44% | 78,728 |
| Dec 17, 2025 | 3,332.50 | 3,450.00 | 3,302.50 | 3,380.00 | 3,380.00 | 1.50% | 112,288 |
| Dec 16, 2025 | 3,052.50 | 3,347.50 | 3,052.50 | 3,330.00 | 3,330.00 | 8.38% | 288,752 |
| Dec 15, 2025 | 3,072.50 | 3,110.00 | 3,025.00 | 3,072.50 | 3,072.50 | - | 32,024 |
| Dec 12, 2025 | 3,050.00 | 3,090.00 | 3,000.00 | 3,072.50 | 3,072.50 | 0.82% | 35,108 |
| Dec 11, 2025 | 3,050.00 | 3,067.50 | 3,000.00 | 3,047.50 | 3,047.50 | 0.08% | 7,004 |
| Dec 10, 2025 | 3,042.50 | 3,050.00 | 2,955.00 | 3,045.00 | 3,045.00 | - | 28,080 |
| Dec 9, 2025 | 3,025.00 | 3,120.00 | 2,947.50 | 3,045.00 | 3,045.00 | 0.66% | 30,196 |
| Dec 8, 2025 | 2,962.50 | 3,125.00 | 2,932.50 | 3,025.00 | 3,025.00 | 3.60% | 41,600 |
| Dec 5, 2025 | 2,962.50 | 2,962.50 | 2,915.00 | 2,920.00 | 2,920.00 | -1.35% | 19,636 |
| Dec 4, 2025 | 2,967.50 | 3,025.00 | 2,947.50 | 2,960.00 | 2,960.00 | - | 13,616 |
| Dec 3, 2025 | 3,000.00 | 3,000.00 | 2,945.00 | 2,960.00 | 2,960.00 | -0.42% | 9,692 |
| Dec 2, 2025 | 2,970.00 | 2,997.50 | 2,945.00 | 2,972.50 | 2,972.50 | 0.17% | 39,380 |
| Dec 1, 2025 | 3,000.00 | 3,045.00 | 2,967.50 | 2,967.50 | 2,967.50 | -1.08% | 22,636 |
| Nov 28, 2025 | 3,010.00 | 3,097.50 | 2,962.50 | 3,000.00 | 3,000.00 | 1.27% | 40,108 |
| Nov 27, 2025 | 3,035.00 | 3,035.00 | 2,937.50 | 2,962.50 | 2,962.50 | -1.58% | 26,784 |
| Nov 26, 2025 | 2,990.00 | 3,022.50 | 2,965.00 | 3,010.00 | 3,010.00 | 0.67% | 13,124 |
| Nov 25, 2025 | 3,025.00 | 3,047.50 | 2,985.00 | 2,990.00 | 2,990.00 | -1.89% | 26,092 |
| Nov 24, 2025 | 3,017.50 | 3,065.00 | 2,962.50 | 3,047.50 | 3,047.50 | 1.41% | 70,964 |
| Nov 21, 2025 | 3,050.00 | 3,050.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.99% | 38,372 |
| Nov 20, 2025 | 3,050.00 | 3,075.00 | 3,000.00 | 3,035.00 | 3,035.00 | -0.49% | 29,168 |
| Nov 19, 2025 | 3,005.00 | 3,057.50 | 2,982.50 | 3,050.00 | 3,050.00 | 1.50% | 18,712 |
| Nov 18, 2025 | 3,075.00 | 3,087.50 | 3,005.00 | 3,005.00 | 3,005.00 | -1.80% | 16,016 |
| Nov 17, 2025 | 3,102.50 | 3,125.00 | 3,040.00 | 3,060.00 | 3,060.00 | -1.53% | 20,312 |
| Nov 14, 2025 | 3,087.50 | 3,150.00 | 3,010.00 | 3,107.50 | 3,107.50 | 1.30% | 59,916 |
| Nov 13, 2025 | 3,020.00 | 3,125.00 | 3,000.00 | 3,067.50 | 3,067.50 | 1.57% | 44,520 |
| Nov 12, 2025 | 3,017.50 | 3,050.00 | 2,990.00 | 3,020.00 | 3,020.00 | 0.08% | 14,576 |