Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 1,712.00
+152.00 (9.74%)
At close: Jun 29, 2026
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3,145.00 | 3,210.00 | 2,840.00 | 2,840.00 | 2,840.00 | -9.70% | 769,343 |
| May 4, 2026 | 3,010.00 | 3,550.00 | 2,860.00 | 3,145.00 | 3,145.00 | 4.66% | 4,432,566 |
| Apr 30, 2026 | 3,165.00 | 3,325.00 | 2,980.00 | 3,005.00 | 3,005.00 | -3.22% | 1,307,634 |
| Apr 29, 2026 | 3,515.00 | 3,850.00 | 3,105.00 | 3,105.00 | 3,105.00 | -2.97% | 3,267,411 |
| Apr 28, 2026 | 2,910.00 | 3,670.00 | 2,630.00 | 3,200.00 | 3,200.00 | 9.97% | 13,963,110 |
| Apr 27, 2026 | 2,850.00 | 3,380.00 | 2,835.00 | 2,910.00 | 2,910.00 | 11.92% | 8,945,389 |
| Apr 24, 2026 | 2,100.00 | 2,600.00 | 2,060.00 | 2,600.00 | 2,600.00 | 30.00% | 910,268 |
| Apr 23, 2026 | 1,987.00 | 2,035.00 | 1,962.00 | 2,000.00 | 2,000.00 | 0.65% | 46,839 |
| Apr 22, 2026 | 2,035.00 | 2,045.00 | 1,953.00 | 1,987.00 | 1,987.00 | -2.36% | 79,777 |
| Apr 21, 2026 | 2,040.00 | 2,110.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.25% | 55,767 |
| Apr 20, 2026 | 2,105.00 | 2,105.00 | 2,015.00 | 2,040.00 | 2,040.00 | -4.23% | 112,996 |
| Apr 17, 2026 | 2,130.00 | 2,130.00 | 2,010.00 | 2,130.00 | 2,130.00 | 1.91% | 107,260 |
| Apr 16, 2026 | 1,944.00 | 2,235.00 | 1,944.00 | 2,090.00 | 2,090.00 | 7.51% | 391,921 |
| Apr 15, 2026 | 1,905.00 | 1,965.00 | 1,869.00 | 1,944.00 | 1,944.00 | 2.64% | 45,597 |