Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 1,700.00
-315.00 (-15.63%)
At close: Jul 20, 2026
Beauty Skin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,015.00 | 2,025.00 | 1,670.00 | 1,700.00 | 1,700.00 | -15.63% | 832,607 |
| Jul 16, 2026 | 1,830.00 | 2,260.00 | 1,802.00 | 2,015.00 | 2,015.00 | 13.97% | 4,213,166 |
| Jul 15, 2026 | 1,710.00 | 1,792.00 | 1,709.00 | 1,768.00 | 1,768.00 | 1.96% | 301,449 |
| Jul 14, 2026 | 1,941.00 | 2,135.00 | 1,710.00 | 1,734.00 | 1,734.00 | -6.82% | 1,238,758 |
| Jul 13, 2026 | 2,070.00 | 2,240.00 | 1,845.00 | 1,861.00 | 1,861.00 | -10.96% | 1,157,936 |
| Jul 10, 2026 | 2,110.00 | 2,130.00 | 2,020.00 | 2,090.00 | 2,090.00 | -0.95% | 714,331 |
| Jul 9, 2026 | 2,265.00 | 2,305.00 | 2,015.00 | 2,110.00 | 2,110.00 | -7.66% | 1,910,192 |
| Jul 8, 2026 | 1,930.00 | 2,285.00 | 1,890.00 | 2,285.00 | 2,285.00 | 29.90% | 6,281,559 |
| Jul 7, 2026 | 1,650.00 | 2,050.00 | 1,628.00 | 1,759.00 | 1,759.00 | 8.05% | 838,183 |
| Jul 6, 2026 | 1,658.00 | 1,658.00 | 1,525.00 | 1,628.00 | 1,628.00 | -1.87% | 49,385 |
| Jul 3, 2026 | 1,650.00 | 1,678.00 | 1,560.00 | 1,659.00 | 1,659.00 | 0.79% | 83,188 |
| Jul 2, 2026 | 1,644.00 | 1,809.00 | 1,625.00 | 1,646.00 | 1,646.00 | -2.72% | 184,016 |
| Jul 1, 2026 | 1,661.00 | 1,709.00 | 1,633.00 | 1,692.00 | 1,692.00 | 1.87% | 85,591 |
| Jun 30, 2026 | 1,713.00 | 1,729.00 | 1,638.00 | 1,661.00 | 1,661.00 | -2.98% | 85,327 |
| Jun 29, 2026 | 1,547.00 | 1,716.00 | 1,547.00 | 1,712.00 | 1,712.00 | 9.74% | 125,835 |
| Jun 26, 2026 | 1,682.00 | 1,683.00 | 1,538.00 | 1,560.00 | 1,560.00 | -7.25% | 85,561 |
| Jun 25, 2026 | 1,830.00 | 1,830.00 | 1,680.00 | 1,682.00 | 1,682.00 | -1.18% | 124,995 |
| Jun 24, 2026 | 1,780.00 | 1,785.00 | 1,660.00 | 1,702.00 | 1,702.00 | -4.65% | 146,869 |
| Jun 23, 2026 | 1,903.00 | 1,903.00 | 1,785.00 | 1,785.00 | 1,785.00 | -6.20% | 173,182 |
| Jun 22, 2026 | 1,932.00 | 2,035.00 | 1,874.00 | 1,903.00 | 1,903.00 | -0.73% | 164,675 |
| Jun 19, 2026 | 1,961.00 | 2,005.00 | 1,880.00 | 1,917.00 | 1,917.00 | -4.86% | 196,889 |
| Jun 18, 2026 | 2,115.00 | 2,115.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.36% | 163,243 |
| Jun 17, 2026 | 2,095.00 | 2,140.00 | 2,010.00 | 2,085.00 | 2,085.00 | -1.18% | 224,904 |
| Jun 16, 2026 | 2,125.00 | 2,370.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.96% | 716,831 |
| Jun 15, 2026 | 2,150.00 | 2,215.00 | 2,030.00 | 2,090.00 | 2,090.00 | -2.34% | 366,880 |
| Jun 12, 2026 | 2,500.00 | 2,610.00 | 2,120.00 | 2,140.00 | 2,140.00 | -12.11% | 2,066,064 |
| Jun 11, 2026 | 1,874.00 | 2,435.00 | 1,808.00 | 2,435.00 | 2,435.00 | 29.94% | 1,305,165 |
| Jun 10, 2026 | 1,998.00 | 1,998.00 | 1,799.00 | 1,874.00 | 1,874.00 | -4.05% | 276,415 |
| Jun 9, 2026 | 1,923.00 | 2,140.00 | 1,923.00 | 1,953.00 | 1,953.00 | -2.30% | 222,052 |
| Jun 8, 2026 | 2,000.00 | 2,100.00 | 1,960.00 | 1,999.00 | 1,999.00 | -6.37% | 133,053 |
| Jun 5, 2026 | 2,275.00 | 2,320.00 | 2,090.00 | 2,135.00 | 2,135.00 | -5.95% | 240,995 |
| Jun 4, 2026 | 2,220.00 | 2,365.00 | 2,210.00 | 2,270.00 | 2,270.00 | -1.52% | 233,554 |
| Jun 2, 2026 | 2,355.00 | 2,425.00 | 2,230.00 | 2,305.00 | 2,305.00 | -4.95% | 307,609 |
| Jun 1, 2026 | 2,630.00 | 2,630.00 | 2,370.00 | 2,425.00 | 2,425.00 | -7.79% | 380,567 |
| May 29, 2026 | 2,655.00 | 2,970.00 | 2,590.00 | 2,630.00 | 2,630.00 | -2.77% | 619,652 |
| May 28, 2026 | 3,010.00 | 3,015.00 | 2,600.00 | 2,705.00 | 2,705.00 | -9.83% | 551,562 |
| May 27, 2026 | 3,255.00 | 3,310.00 | 2,900.00 | 3,000.00 | 3,000.00 | -10.45% | 1,029,889 |
| May 26, 2026 | 3,580.00 | 3,595.00 | 3,280.00 | 3,350.00 | 3,350.00 | -3.74% | 626,841 |
| May 22, 2026 | 3,505.00 | 3,740.00 | 3,400.00 | 3,480.00 | 3,480.00 | 0.58% | 789,595 |
| May 21, 2026 | 3,465.00 | 3,800.00 | 3,120.00 | 3,460.00 | 3,460.00 | -0.14% | 1,907,538 |
| May 20, 2026 | 4,230.00 | 4,550.00 | 3,330.00 | 3,465.00 | 3,465.00 | -11.38% | 5,235,782 |
| May 19, 2026 | 3,200.00 | 3,910.00 | 3,200.00 | 3,910.00 | 3,910.00 | 29.90% | 6,521,063 |
| May 18, 2026 | 3,200.00 | 3,365.00 | 2,760.00 | 3,010.00 | 3,010.00 | -11.47% | 1,477,331 |
| May 15, 2026 | 4,100.00 | 4,100.00 | 3,400.00 | 3,400.00 | 3,400.00 | -17.07% | 459,620 |
| May 14, 2026 | 3,950.00 | 4,100.00 | 3,855.00 | 4,100.00 | 4,100.00 | 3.80% | 412,723 |
| May 13, 2026 | 4,000.00 | 4,000.00 | 3,795.00 | 3,950.00 | 3,950.00 | -1.25% | 769,170 |
| May 12, 2026 | 3,835.00 | 4,500.00 | 3,490.00 | 4,000.00 | 4,000.00 | 10.96% | 10,347,910 |
| May 11, 2026 | 3,100.00 | 3,660.00 | 3,050.00 | 3,605.00 | 3,605.00 | 24.10% | 6,475,693 |
| May 8, 2026 | 2,870.00 | 3,340.00 | 2,835.00 | 2,905.00 | 2,905.00 | 9.21% | 4,984,094 |
| May 7, 2026 | 2,840.00 | 2,925.00 | 2,610.00 | 2,660.00 | 2,660.00 | -6.34% | 731,583 |