Beauty Skin Corp. (KOSDAQ:406820)
South Korea · Delayed Price · Currency is KRW 2,135.00
-135.00 (-5.95%)
At close: Jun 5, 2026
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,894.00 | 1,953.00 | 1,868.00 | 1,894.00 | 1,894.00 | - | 50,655 |
| Apr 13, 2026 | 1,910.00 | 1,962.00 | 1,863.00 | 1,894.00 | 1,894.00 | -0.26% | 37,317 |
| Apr 10, 2026 | 1,890.00 | 1,980.00 | 1,763.00 | 1,899.00 | 1,899.00 | 0.64% | 170,200 |
| Apr 9, 2026 | 1,858.00 | 1,916.00 | 1,830.00 | 1,887.00 | 1,887.00 | 1.56% | 102,443 |
| Apr 8, 2026 | 1,789.00 | 1,858.00 | 1,789.00 | 1,858.00 | 1,858.00 | 4.85% | 59,002 |
| Apr 7, 2026 | 1,800.00 | 1,885.00 | 1,760.00 | 1,772.00 | 1,772.00 | -2.37% | 107,530 |
| Apr 6, 2026 | 1,820.00 | 1,826.00 | 1,778.00 | 1,815.00 | 1,815.00 | -0.60% | 39,266 |
| Apr 3, 2026 | 1,756.00 | 1,875.00 | 1,756.00 | 1,826.00 | 1,826.00 | 2.93% | 53,275 |
| Apr 2, 2026 | 1,904.00 | 1,925.00 | 1,756.00 | 1,774.00 | 1,774.00 | -6.83% | 194,680 |
| Apr 1, 2026 | 1,819.00 | 1,908.00 | 1,819.00 | 1,904.00 | 1,904.00 | 5.19% | 90,945 |
| Mar 31, 2026 | 1,846.00 | 1,859.00 | 1,791.00 | 1,810.00 | 1,810.00 | -1.95% | 87,821 |
| Mar 30, 2026 | 1,780.00 | 1,856.00 | 1,774.00 | 1,846.00 | 1,846.00 | -0.75% | 63,756 |
| Mar 27, 2026 | 1,872.00 | 1,872.00 | 1,778.00 | 1,860.00 | 1,860.00 | -0.96% | 122,066 |
| Mar 26, 2026 | 1,907.00 | 1,922.00 | 1,875.00 | 1,878.00 | 1,878.00 | -2.34% | 80,138 |
| Mar 25, 2026 | 2,065.00 | 2,065.00 | 1,874.00 | 1,923.00 | 1,923.00 | -3.32% | 156,337 |
| Mar 24, 2026 | 1,908.00 | 2,050.00 | 1,885.00 | 1,989.00 | 1,989.00 | 6.08% | 110,345 |