Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 1,906.00
-25.00 (-1.29%)
At close: Sep 3, 2026
Beauty Skin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,931.00 | 1,978.00 | 1,880.00 | 1,906.00 | 1,906.00 | -1.29% | 77,730 |
| Sep 2, 2026 | 1,980.00 | 1,989.00 | 1,931.00 | 1,931.00 | 1,931.00 | -4.17% | 95,864 |
| Sep 1, 2026 | 2,060.00 | 2,080.00 | 1,972.00 | 2,015.00 | 2,015.00 | -1.71% | 125,534 |
| Aug 31, 2026 | 2,040.00 | 2,115.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2.65% | 400,984 |
| Aug 28, 2026 | 1,920.00 | 2,130.00 | 1,902.00 | 1,997.00 | 1,997.00 | 4.61% | 990,185 |
| Aug 27, 2026 | 1,911.00 | 1,970.00 | 1,896.00 | 1,909.00 | 1,909.00 | -1.09% | 124,370 |
| Aug 26, 2026 | 1,915.00 | 1,949.00 | 1,883.00 | 1,930.00 | 1,930.00 | 0.94% | 111,513 |
| Aug 25, 2026 | 1,857.00 | 2,040.00 | 1,770.00 | 1,912.00 | 1,912.00 | 2.30% | 612,487 |
| Aug 24, 2026 | 1,860.00 | 1,882.00 | 1,830.00 | 1,869.00 | 1,869.00 | -0.74% | 159,111 |
| Aug 21, 2026 | 1,981.00 | 1,992.00 | 1,865.00 | 1,883.00 | 1,883.00 | -3.68% | 191,355 |
| Aug 20, 2026 | 1,904.00 | 1,971.00 | 1,860.00 | 1,955.00 | 1,955.00 | 2.73% | 227,542 |
| Aug 19, 2026 | 2,015.00 | 2,215.00 | 1,901.00 | 1,903.00 | 1,903.00 | -4.03% | 418,620 |
| Aug 18, 2026 | 2,085.00 | 2,095.00 | 1,950.00 | 1,983.00 | 1,983.00 | -5.57% | 293,138 |
| Aug 14, 2026 | 2,195.00 | 2,275.00 | 2,060.00 | 2,100.00 | 2,100.00 | -3.23% | 468,287 |
| Aug 13, 2026 | 2,300.00 | 2,570.00 | 2,125.00 | 2,170.00 | 2,170.00 | -5.86% | 2,873,078 |
| Aug 12, 2026 | 2,040.00 | 2,625.00 | 2,000.00 | 2,305.00 | 2,305.00 | 14.11% | 4,675,773 |
| Aug 11, 2026 | 2,025.00 | 2,370.00 | 1,884.00 | 2,020.00 | 2,020.00 | 4.45% | 2,610,986 |
| Aug 10, 2026 | 1,880.00 | 1,971.00 | 1,832.00 | 1,934.00 | 1,934.00 | 2.87% | 139,572 |
| Aug 7, 2026 | 1,899.00 | 1,902.00 | 1,817.00 | 1,880.00 | 1,880.00 | -1.88% | 141,491 |
| Aug 6, 2026 | 1,900.00 | 2,020.00 | 1,780.00 | 1,916.00 | 1,916.00 | 3.57% | 344,506 |
| Aug 5, 2026 | 1,770.00 | 1,860.00 | 1,769.00 | 1,850.00 | 1,850.00 | 4.58% | 218,159 |
| Aug 4, 2026 | 1,666.00 | 1,794.00 | 1,666.00 | 1,769.00 | 1,769.00 | 4.49% | 187,427 |
| Aug 3, 2026 | 1,676.00 | 1,760.00 | 1,676.00 | 1,693.00 | 1,693.00 | 1.01% | 226,755 |
| Jul 31, 2026 | 1,656.00 | 1,702.00 | 1,525.00 | 1,676.00 | 1,676.00 | 2.20% | 171,069 |
| Jul 30, 2026 | 1,653.00 | 1,689.00 | 1,606.00 | 1,640.00 | 1,640.00 | 2.24% | 135,614 |
| Jul 29, 2026 | 1,650.00 | 1,722.00 | 1,550.00 | 1,604.00 | 1,604.00 | -2.14% | 263,197 |
| Jul 28, 2026 | 1,752.00 | 1,886.00 | 1,603.00 | 1,639.00 | 1,639.00 | -4.71% | 457,526 |
| Jul 27, 2026 | 1,733.00 | 1,797.00 | 1,714.00 | 1,720.00 | 1,720.00 | -0.75% | 139,436 |
| Jul 24, 2026 | 1,797.00 | 1,819.00 | 1,699.00 | 1,733.00 | 1,733.00 | -3.83% | 211,336 |
| Jul 23, 2026 | 1,815.00 | 1,900.00 | 1,758.00 | 1,802.00 | 1,802.00 | 0.28% | 385,345 |
| Jul 22, 2026 | 1,730.00 | 2,050.00 | 1,680.00 | 1,797.00 | 1,797.00 | 7.16% | 1,143,275 |
| Jul 21, 2026 | 1,700.00 | 1,775.00 | 1,597.00 | 1,677.00 | 1,677.00 | -1.35% | 464,751 |
| 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 |