Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 1,743.00
-22.00 (-1.25%)
At close: Nov 4, 2026
Beauty Skin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,736.00 | 1,791.00 | 1,700.00 | 1,743.00 | 1,743.00 | -1.25% | 79,854 |
| Nov 3, 2026 | 1,819.00 | 1,819.00 | 1,762.00 | 1,765.00 | 1,765.00 | -2.70% | 51,181 |
| Nov 2, 2026 | 1,758.00 | 1,824.00 | 1,758.00 | 1,814.00 | 1,814.00 | 2.20% | 48,125 |
| Oct 30, 2026 | 1,771.00 | 1,818.00 | 1,733.00 | 1,775.00 | 1,775.00 | -1.66% | 92,357 |
| Oct 29, 2026 | 1,920.00 | 1,945.00 | 1,801.00 | 1,805.00 | 1,805.00 | -5.74% | 152,422 |
| Oct 28, 2026 | 1,923.00 | 1,924.00 | 1,789.00 | 1,915.00 | 1,915.00 | 1.32% | 128,676 |
| Oct 27, 2026 | 1,882.00 | 1,940.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.53% | 176,480 |
| Oct 26, 2026 | 1,930.00 | 1,995.00 | 1,875.00 | 1,880.00 | 1,880.00 | -4.28% | 101,001 |
| Oct 23, 2026 | 1,989.00 | 2,005.00 | 1,921.00 | 1,964.00 | 1,964.00 | -2.77% | 103,801 |
| Oct 22, 2026 | 2,135.00 | 2,140.00 | 1,989.00 | 2,020.00 | 2,020.00 | -5.83% | 165,310 |
| Oct 21, 2026 | 2,180.00 | 2,235.00 | 2,100.00 | 2,145.00 | 2,145.00 | -1.38% | 137,735 |
| Oct 20, 2026 | 2,310.00 | 2,340.00 | 2,165.00 | 2,175.00 | 2,175.00 | -5.84% | 162,875 |
| Oct 19, 2026 | 2,250.00 | 2,335.00 | 2,230.00 | 2,310.00 | 2,310.00 | -0.22% | 124,015 |
| Oct 16, 2026 | 2,250.00 | 2,370.00 | 2,225.00 | 2,315.00 | 2,315.00 | 2.89% | 214,925 |
| Oct 15, 2026 | 2,255.00 | 2,300.00 | 2,155.00 | 2,250.00 | 2,250.00 | -3.85% | 282,796 |
| Oct 14, 2026 | 2,390.00 | 2,440.00 | 2,315.00 | 2,340.00 | 2,340.00 | -2.09% | 243,099 |
| Oct 13, 2026 | 2,470.00 | 2,650.00 | 2,320.00 | 2,390.00 | 2,390.00 | -3.24% | 917,117 |
| Oct 12, 2026 | 2,345.00 | 2,780.00 | 2,210.00 | 2,470.00 | 2,470.00 | 5.56% | 2,979,761 |
| Oct 8, 2026 | 2,580.00 | 2,835.00 | 2,330.00 | 2,340.00 | 2,340.00 | -8.06% | 1,193,377 |
| Oct 7, 2026 | 2,425.00 | 2,625.00 | 2,415.00 | 2,545.00 | 2,545.00 | 4.95% | 931,059 |
| Oct 6, 2026 | 2,420.00 | 2,465.00 | 2,285.00 | 2,425.00 | 2,425.00 | -0.82% | 228,043 |
| Oct 2, 2026 | 2,510.00 | 2,545.00 | 2,420.00 | 2,445.00 | 2,445.00 | -2.00% | 314,144 |
| Oct 1, 2026 | 2,520.00 | 2,690.00 | 2,445.00 | 2,495.00 | 2,495.00 | 0.20% | 1,336,034 |
| Sep 30, 2026 | 2,460.00 | 2,580.00 | 2,435.00 | 2,490.00 | 2,490.00 | 1.22% | 536,686 |
| Sep 29, 2026 | 2,420.00 | 2,760.00 | 2,380.00 | 2,460.00 | 2,460.00 | 2.50% | 3,619,943 |
| Sep 28, 2026 | 2,380.00 | 2,430.00 | 2,310.00 | 2,400.00 | 2,400.00 | -0.41% | 409,618 |
| Sep 23, 2026 | 2,335.00 | 2,740.00 | 2,190.00 | 2,410.00 | 2,410.00 | 3.88% | 3,007,736 |
| Sep 22, 2026 | 2,485.00 | 2,500.00 | 2,300.00 | 2,320.00 | 2,320.00 | -4.33% | 603,567 |
| Sep 21, 2026 | 2,625.00 | 2,760.00 | 2,415.00 | 2,425.00 | 2,425.00 | -7.62% | 1,927,972 |
| Sep 18, 2026 | 2,330.00 | 2,870.00 | 2,195.00 | 2,625.00 | 2,625.00 | 13.64% | 11,261,208 |
| Sep 17, 2026 | 2,540.00 | 2,830.00 | 2,235.00 | 2,310.00 | 2,310.00 | -9.06% | 4,859,569 |
| Sep 16, 2026 | 1,942.00 | 2,540.00 | 1,900.00 | 2,540.00 | 2,540.00 | 29.86% | 4,728,268 |
| Sep 15, 2026 | 2,010.00 | 2,040.00 | 1,935.00 | 1,956.00 | 1,956.00 | -2.10% | 107,758 |
| Sep 14, 2026 | 2,030.00 | 2,160.00 | 1,990.00 | 1,998.00 | 1,998.00 | 0.91% | 336,306 |
| Sep 11, 2026 | 1,888.00 | 2,080.00 | 1,888.00 | 1,980.00 | 1,980.00 | 5.26% | 810,756 |
| Sep 10, 2026 | 1,839.00 | 1,892.00 | 1,815.00 | 1,881.00 | 1,881.00 | 2.23% | 101,080 |
| Sep 9, 2026 | 1,887.00 | 1,887.00 | 1,820.00 | 1,840.00 | 1,840.00 | -1.71% | 180,334 |
| Sep 8, 2026 | 1,886.00 | 1,900.00 | 1,871.00 | 1,872.00 | 1,872.00 | -0.64% | 83,101 |
| Sep 7, 2026 | 1,925.00 | 1,925.00 | 1,870.00 | 1,884.00 | 1,884.00 | -1.67% | 92,817 |
| Sep 4, 2026 | 1,910.00 | 1,923.00 | 1,882.00 | 1,916.00 | 1,916.00 | 0.52% | 88,609 |
| 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 |