Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 12,000
-130 (-1.07%)
At close: Sep 19, 2025
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,230.00 | 12,230.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.07% | 5,452 |
| Sep 18, 2025 | 12,600.00 | 12,740.00 | 12,080.00 | 12,130.00 | 12,130.00 | 0.50% | 22,167 |
| Sep 17, 2025 | 11,980.00 | 12,190.00 | 11,800.00 | 12,070.00 | 12,070.00 | 2.03% | 9,018 |
| Sep 16, 2025 | 11,970.00 | 11,980.00 | 11,830.00 | 11,830.00 | 11,830.00 | -1.91% | 5,548 |
| Sep 15, 2025 | 12,230.00 | 12,690.00 | 11,930.00 | 12,060.00 | 12,060.00 | -1.39% | 11,606 |
| Sep 12, 2025 | 12,600.00 | 12,600.00 | 12,230.00 | 12,230.00 | 12,230.00 | -2.94% | 4,305 |
| Sep 11, 2025 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 6.78% | 15,128 |
| Sep 10, 2025 | 12,050.00 | 12,100.00 | 11,790.00 | 11,800.00 | 11,800.00 | -1.83% | 10,727 |
| Sep 9, 2025 | 12,050.00 | 12,160.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.25% | 6,851 |
| Sep 8, 2025 | 11,850.00 | 12,060.00 | 11,830.00 | 11,990.00 | 11,990.00 | 1.18% | 5,754 |
| Sep 5, 2025 | 11,800.00 | 11,990.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 3,144 |
| Sep 4, 2025 | 11,740.00 | 12,140.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.51% | 3,739 |
| Sep 3, 2025 | 11,950.00 | 11,950.00 | 11,720.00 | 11,740.00 | 11,740.00 | -0.84% | 3,906 |
| Sep 2, 2025 | 11,500.00 | 11,870.00 | 11,380.00 | 11,840.00 | 11,840.00 | 2.96% | 9,030 |
| Sep 1, 2025 | 11,600.00 | 11,930.00 | 11,330.00 | 11,500.00 | 11,500.00 | -1.79% | 10,053 |
| Aug 29, 2025 | 11,850.00 | 11,970.00 | 11,710.00 | 11,710.00 | 11,710.00 | -1.18% | 5,133 |
| Aug 28, 2025 | 11,820.00 | 11,980.00 | 11,820.00 | 11,850.00 | 11,850.00 | -0.50% | 4,642 |
| Aug 27, 2025 | 12,200.00 | 12,260.00 | 11,910.00 | 11,910.00 | 11,910.00 | -3.01% | 7,625 |
| Aug 26, 2025 | 11,980.00 | 12,440.00 | 11,860.00 | 12,280.00 | 12,280.00 | 2.50% | 8,007 |
| Aug 25, 2025 | 11,720.00 | 12,140.00 | 11,700.00 | 11,980.00 | 11,980.00 | 2.22% | 10,833 |
| Aug 22, 2025 | 11,670.00 | 12,000.00 | 11,670.00 | 11,720.00 | 11,720.00 | -0.34% | 3,600 |
| Aug 21, 2025 | 11,810.00 | 12,150.00 | 11,750.00 | 11,760.00 | 11,760.00 | - | 5,807 |
| Aug 20, 2025 | 11,710.00 | 11,970.00 | 11,400.00 | 11,760.00 | 11,760.00 | 0.51% | 14,018 |
| Aug 19, 2025 | 11,910.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.76% | 15,962 |
| Aug 18, 2025 | 12,250.00 | 12,370.00 | 11,900.00 | 11,910.00 | 11,910.00 | -2.78% | 22,770 |
| Aug 14, 2025 | 12,300.00 | 12,700.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.97% | 13,032 |
| Aug 13, 2025 | 12,450.00 | 12,720.00 | 11,990.00 | 12,370.00 | 12,370.00 | - | 37,870 |
| Aug 12, 2025 | 12,730.00 | 13,840.00 | 12,370.00 | 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 | 12,700.00 | -4.15% | 133,153 |
| Aug 8, 2025 | 12,310.00 | 15,090.00 | 12,310.00 | 13,250.00 | 13,250.00 | 6.00% | 1,229,064 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 12,240.00 | 12,500.00 | 12,500.00 | -4.73% | 93,267 |
| Aug 6, 2025 | 11,250.00 | 14,460.00 | 11,110.00 | 13,120.00 | 13,120.00 | 16.93% | 706,604 |
| Aug 5, 2025 | 11,510.00 | 11,700.00 | 10,970.00 | 11,220.00 | 11,220.00 | -3.36% | 9,704 |
| Aug 4, 2025 | 11,540.00 | 12,240.00 | 11,530.00 | 11,610.00 | 11,610.00 | 0.61% | 1,687 |
| Aug 1, 2025 | 12,090.00 | 12,110.00 | 11,470.00 | 11,540.00 | 11,540.00 | -4.55% | 5,316 |
| Jul 31, 2025 | 12,260.00 | 12,260.00 | 11,700.00 | 12,090.00 | 12,090.00 | 0.25% | 1,666 |
| Jul 30, 2025 | 12,050.00 | 12,160.00 | 12,000.00 | 12,060.00 | 12,060.00 | 0.08% | 4,663 |
| Jul 29, 2025 | 12,490.00 | 12,490.00 | 12,020.00 | 12,050.00 | 12,050.00 | -0.33% | 1,840 |
| Jul 28, 2025 | 12,740.00 | 12,740.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.34% | 4,887 |
| Jul 25, 2025 | 12,600.00 | 12,600.00 | 12,380.00 | 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 | 12,600.00 | -1.49% | 5,068 |
| Jul 23, 2025 | 13,090.00 | 13,100.00 | 12,610.00 | 12,790.00 | 12,790.00 | 1.51% | 6,044 |
| Jul 22, 2025 | 12,800.00 | 12,980.00 | 12,600.00 | 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 | 12,770.00 | -1.24% | 4,472 |
| Jul 18, 2025 | 13,030.00 | 13,030.00 | 12,880.00 | 12,930.00 | 12,930.00 | -0.61% | 1,639 |
| Jul 17, 2025 | 12,940.00 | 13,320.00 | 12,940.00 | 13,010.00 | 13,010.00 | 0.70% | 1,821 |
| Jul 16, 2025 | 13,190.00 | 13,600.00 | 12,910.00 | 12,920.00 | 12,920.00 | -1.07% | 11,168 |
| Jul 15, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,060.00 | 13,060.00 | -0.15% | 2,925 |
| Jul 14, 2025 | 13,220.00 | 13,690.00 | 13,080.00 | 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 | 12,940.00 | -1.30% | 3,179 |