Skip to main content
Beauty Skin Corp. (KOSDAQ:406820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
-200.00 (-8.70%)
At close: Mar 9, 2026

Beauty Skin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,250.002,255.002,005.002,100.002,100.00-8.70%77,272
Mar 6, 20262,310.002,345.002,175.002,300.002,300.001.77%74,928
Mar 5, 20262,075.002,275.002,075.002,260.002,260.009.44%184,559
Mar 4, 20262,340.002,340.002,040.002,065.002,065.00-12.50%189,011
Mar 3, 20262,460.002,470.002,360.002,360.002,360.00-5.03%105,372
Feb 27, 20262,565.002,565.002,400.002,485.002,485.00-3.12%95,636
Feb 26, 20262,665.002,675.002,560.002,565.002,565.00-3.21%170,613
Feb 25, 20262,760.002,770.002,635.002,650.002,650.00-2.57%140,681
Feb 24, 20262,710.002,730.002,690.002,720.002,720.000.37%95,392
Feb 23, 20262,745.002,755.002,685.002,710.002,710.00-1.28%110,658
Feb 20, 20262,785.002,900.002,740.002,745.002,745.00-1.96%81,822
Feb 19, 20262,895.002,895.002,740.002,800.002,800.000.36%62,919
Feb 13, 20262,855.002,890.002,590.002,790.002,790.00-2.28%104,299
Feb 12, 20262,830.002,920.002,790.002,855.002,855.00-0.52%103,478
Feb 11, 20262,910.002,910.002,705.002,870.002,870.00-1.37%109,811
Feb 10, 20262,995.003,025.002,890.002,910.002,910.00-1.36%140,700
Feb 9, 20262,835.002,960.002,795.002,950.002,950.004.61%226,259
Feb 6, 20262,900.002,900.002,705.002,820.002,820.00-4.08%219,676
Feb 5, 20262,900.003,165.002,800.002,940.002,940.001.73%684,423
Feb 4, 20262,850.002,995.002,785.002,890.002,890.000.70%260,617
Feb 3, 20262,900.003,035.002,830.002,870.002,870.000.70%327,927
Feb 2, 20263,030.003,035.002,770.002,850.002,850.00-6.25%536,818
Jan 30, 20263,240.003,400.003,035.003,040.003,040.00-13.76%1,066,951
Jan 29, 20263,660.003,665.003,470.003,525.003,525.00-3.69%271,393
Jan 28, 20263,290.003,935.003,165.003,660.003,660.00-9.85%2,178,554
Jan 27, 20264,135.004,190.004,000.004,060.004,060.00-2.87%89,440
Jan 26, 20264,180.004,225.004,020.004,180.004,180.001.33%62,376
Jan 23, 20264,140.004,180.003,950.004,125.004,125.00-0.24%91,009
Jan 22, 20264,190.004,275.004,020.004,135.004,135.00-1.55%118,852
Jan 21, 20264,460.004,460.004,095.004,200.004,200.00-5.94%101,067
Jan 20, 20264,400.004,610.004,250.004,465.004,465.001.48%141,284
Jan 19, 20264,440.004,495.004,245.004,400.004,400.00-0.90%152,614
Jan 16, 20264,850.004,850.004,400.004,440.004,440.00-6.43%226,652
Jan 15, 20264,740.005,210.004,720.004,745.004,745.00-3.75%365,045
Jan 14, 20265,160.005,160.004,835.004,930.004,930.00-3.90%188,805
Jan 13, 20265,650.005,700.004,910.005,130.005,130.00-3.75%406,645
Jan 12, 20265,890.005,900.005,230.005,330.005,330.00-9.66%735,041
Jan 9, 20268,900.008,900.005,860.005,900.005,900.00-13.87%4,837,758
Jan 8, 20266,850.006,850.006,850.006,850.006,850.0029.98%48,806
Jan 7, 20265,270.005,270.005,270.005,270.005,270.0030.04%53,050
Jan 6, 20264,567.504,567.503,935.004,052.504,052.50-11.66%1,291,708
Jan 5, 20264,742.504,775.004,562.504,587.504,587.50-2.29%672,508
Jan 2, 20264,615.004,745.004,505.004,695.004,695.003.76%652,008
Dec 30, 20254,775.004,872.504,427.504,525.004,525.00-4.84%722,712
Dec 29, 20254,777.505,100.004,640.004,755.004,755.00-0.42%555,084
Dec 26, 20254,490.005,050.004,422.504,775.004,775.006.35%1,644,940
Dec 24, 20254,917.505,375.004,275.004,490.004,490.00-6.99%2,977,808
Dec 23, 20253,715.004,827.503,657.504,827.504,827.5029.95%3,703,028
Dec 22, 20253,432.503,720.003,432.503,715.003,715.008.23%261,252
Dec 19, 20253,230.003,460.003,230.003,432.503,432.506.27%213,888
Dec 18, 20253,380.003,432.503,227.503,230.003,230.00-4.44%78,728
Dec 17, 20253,332.503,450.003,302.503,380.003,380.001.50%112,288
Dec 16, 20253,052.503,347.503,052.503,330.003,330.008.38%288,752
Dec 15, 20253,072.503,110.003,025.003,072.503,072.50-32,024
Dec 12, 20253,050.003,090.003,000.003,072.503,072.500.82%35,108
Dec 11, 20253,050.003,067.503,000.003,047.503,047.500.08%7,004
Dec 10, 20253,042.503,050.002,955.003,045.003,045.00-28,080
Dec 9, 20253,025.003,120.002,947.503,045.003,045.000.66%30,196
Dec 8, 20252,962.503,125.002,932.503,025.003,025.003.60%41,600
Dec 5, 20252,962.502,962.502,915.002,920.002,920.00-1.35%19,636
Dec 4, 20252,967.503,025.002,947.502,960.002,960.00-13,616
Dec 3, 20253,000.003,000.002,945.002,960.002,960.00-0.42%9,692
Dec 2, 20252,970.002,997.502,945.002,972.502,972.500.17%39,380
Dec 1, 20253,000.003,045.002,967.502,967.502,967.50-1.08%22,636
Nov 28, 20253,010.003,097.502,962.503,000.003,000.001.27%40,108
Nov 27, 20253,035.003,035.002,937.502,962.502,962.50-1.58%26,784
Nov 26, 20252,990.003,022.502,965.003,010.003,010.000.67%13,124
Nov 25, 20253,025.003,047.502,985.002,990.002,990.00-1.89%26,092
Nov 24, 20253,017.503,065.002,962.503,047.503,047.501.41%70,964
Nov 21, 20253,050.003,050.003,000.003,005.003,005.00-0.99%38,372
Nov 20, 20253,050.003,075.003,000.003,035.003,035.00-0.49%29,168
Nov 19, 20253,005.003,057.502,982.503,050.003,050.001.50%18,712
Nov 18, 20253,075.003,087.503,005.003,005.003,005.00-1.80%16,016
Nov 17, 20253,102.503,125.003,040.003,060.003,060.00-1.53%20,312
Nov 14, 20253,087.503,150.003,010.003,107.503,107.501.30%59,916
Nov 13, 20253,020.003,125.003,000.003,067.503,067.501.57%44,520
Nov 12, 20253,017.503,050.002,990.003,020.003,020.000.08%14,576
Nov 11, 20252,977.503,052.502,977.503,017.503,017.501.34%18,612
Nov 10, 20253,087.503,087.502,975.002,977.502,977.50-1.65%51,604
Nov 7, 20253,035.003,095.003,002.503,027.503,027.50-0.33%109,832
Nov 6, 20252,980.003,052.502,927.503,037.503,037.501.25%107,724
Nov 5, 20253,042.503,045.002,890.003,000.003,000.00-0.66%55,220
Nov 4, 20252,852.503,030.002,810.003,020.003,020.005.04%76,796
Nov 3, 20252,882.502,937.502,820.002,875.002,875.00-0.26%36,140
Oct 31, 20252,955.002,955.002,832.502,882.502,882.50-2.45%40,368
Oct 30, 20252,812.502,995.002,807.502,955.002,955.005.25%111,352
Oct 29, 20252,852.502,852.502,805.002,807.502,807.50-1.49%12,864
Oct 28, 20252,837.502,945.002,810.002,850.002,850.000.35%36,396
Oct 27, 20252,687.502,900.002,675.002,840.002,840.005.67%84,576
Oct 24, 20252,742.502,750.002,675.002,687.502,687.50-2.01%27,672
Oct 23, 20252,740.002,777.502,740.002,742.502,742.500.18%12,084
Oct 22, 20252,732.502,787.502,585.002,737.502,737.500.18%77,988
Oct 21, 20252,765.002,772.502,732.502,732.502,732.50-1.18%25,376
Oct 20, 20252,757.502,790.002,752.502,765.002,765.000.36%10,104
Oct 17, 20252,800.002,800.002,755.002,755.002,755.00-1.61%15,080
Oct 16, 20252,755.002,840.002,752.502,800.002,800.000.90%25,900
Oct 15, 20252,765.002,787.502,750.002,775.002,775.000.82%72,816
Oct 14, 20252,900.002,900.002,750.002,752.502,752.50-1.70%28,260
Oct 13, 20252,827.502,835.002,782.502,800.002,800.00-0.97%43,448
Oct 10, 20252,897.502,910.002,827.502,827.502,827.50-2.25%23,424