Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 2,340.00
-50.00 (-2.09%)
At close: Oct 14, 2026
Beauty Skin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2,390.00 | 2,440.00 | 2,315.00 | 2,340.00 | 2,340.00 | -2.09% | 253,824 |
| 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 |
| 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 |