Beauty Skin Corp. (KOSDAQ:406820)
South Korea
· Delayed Price · Currency is KRW 11,680
-160 (-1.35%)
At close: Dec 5, 2025
Beauty Skin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,850.00 | 11,850.00 | 11,660.00 | 11,680.00 | 11,680.00 | -1.35% | 4,909 |
| Dec 4, 2025 | 11,870.00 | 12,100.00 | 11,790.00 | 11,840.00 | 11,840.00 | - | 3,404 |
| Dec 3, 2025 | 12,000.00 | 12,000.00 | 11,780.00 | 11,840.00 | 11,840.00 | -0.42% | 2,423 |
| Dec 2, 2025 | 11,880.00 | 11,990.00 | 11,780.00 | 11,890.00 | 11,890.00 | 0.17% | 9,845 |
| Dec 1, 2025 | 12,000.00 | 12,180.00 | 11,870.00 | 11,870.00 | 11,870.00 | -1.08% | 5,659 |
| Nov 28, 2025 | 12,040.00 | 12,390.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 10,027 |
| Nov 27, 2025 | 12,140.00 | 12,140.00 | 11,750.00 | 11,850.00 | 11,850.00 | -1.58% | 6,696 |
| Nov 26, 2025 | 11,960.00 | 12,090.00 | 11,860.00 | 12,040.00 | 12,040.00 | 0.67% | 3,276 |
| Nov 25, 2025 | 12,100.00 | 12,190.00 | 11,940.00 | 11,960.00 | 11,960.00 | -1.89% | 6,523 |
| Nov 24, 2025 | 12,070.00 | 12,260.00 | 11,850.00 | 12,190.00 | 12,190.00 | 1.41% | 17,741 |
| Nov 21, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,020.00 | 12,020.00 | -0.99% | 9,584 |
| Nov 20, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,140.00 | 12,140.00 | -0.49% | 7,292 |
| Nov 19, 2025 | 12,020.00 | 12,230.00 | 11,930.00 | 12,200.00 | 12,200.00 | 1.50% | 4,678 |
| Nov 18, 2025 | 12,300.00 | 12,350.00 | 12,020.00 | 12,020.00 | 12,020.00 | -1.80% | 4,004 |
| Nov 17, 2025 | 12,410.00 | 12,500.00 | 12,160.00 | 12,240.00 | 12,240.00 | -1.53% | 5,078 |
| Nov 14, 2025 | 12,350.00 | 12,600.00 | 12,040.00 | 12,430.00 | 12,430.00 | 1.30% | 14,979 |
| Nov 13, 2025 | 12,080.00 | 12,500.00 | 12,000.00 | 12,270.00 | 12,270.00 | 1.57% | 11,130 |
| Nov 12, 2025 | 12,070.00 | 12,200.00 | 11,960.00 | 12,080.00 | 12,080.00 | 0.08% | 3,644 |
| Nov 11, 2025 | 11,910.00 | 12,210.00 | 11,910.00 | 12,070.00 | 12,070.00 | 1.34% | 4,653 |
| Nov 10, 2025 | 12,350.00 | 12,350.00 | 11,900.00 | 11,910.00 | 11,910.00 | -1.65% | 12,901 |
| Nov 7, 2025 | 12,140.00 | 12,380.00 | 12,010.00 | 12,110.00 | 12,110.00 | -0.33% | 27,458 |
| Nov 6, 2025 | 11,920.00 | 12,210.00 | 11,710.00 | 12,150.00 | 12,150.00 | 1.25% | 26,931 |
| Nov 5, 2025 | 12,170.00 | 12,180.00 | 11,560.00 | 12,000.00 | 12,000.00 | -0.66% | 13,805 |
| Nov 4, 2025 | 11,410.00 | 12,120.00 | 11,240.00 | 12,080.00 | 12,080.00 | 5.04% | 19,199 |
| Nov 3, 2025 | 11,530.00 | 11,750.00 | 11,280.00 | 11,500.00 | 11,500.00 | -0.26% | 9,035 |
| Oct 31, 2025 | 11,820.00 | 11,820.00 | 11,330.00 | 11,530.00 | 11,530.00 | -2.45% | 10,092 |
| Oct 30, 2025 | 11,250.00 | 11,980.00 | 11,230.00 | 11,820.00 | 11,820.00 | 5.25% | 27,838 |
| Oct 29, 2025 | 11,410.00 | 11,410.00 | 11,220.00 | 11,230.00 | 11,230.00 | -1.49% | 3,216 |
| Oct 28, 2025 | 11,350.00 | 11,780.00 | 11,240.00 | 11,400.00 | 11,400.00 | 0.35% | 9,099 |
| Oct 27, 2025 | 10,750.00 | 11,600.00 | 10,700.00 | 11,360.00 | 11,360.00 | 5.67% | 21,144 |
| Oct 24, 2025 | 10,970.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,750.00 | -2.01% | 6,918 |
| Oct 23, 2025 | 10,960.00 | 11,110.00 | 10,960.00 | 10,970.00 | 10,970.00 | 0.18% | 3,021 |
| Oct 22, 2025 | 10,930.00 | 11,150.00 | 10,340.00 | 10,950.00 | 10,950.00 | 0.18% | 19,497 |
| Oct 21, 2025 | 11,060.00 | 11,090.00 | 10,930.00 | 10,930.00 | 10,930.00 | -1.18% | 6,344 |
| Oct 20, 2025 | 11,030.00 | 11,160.00 | 11,010.00 | 11,060.00 | 11,060.00 | 0.36% | 2,526 |
| Oct 17, 2025 | 11,200.00 | 11,200.00 | 11,020.00 | 11,020.00 | 11,020.00 | -1.61% | 3,770 |
| Oct 16, 2025 | 11,020.00 | 11,360.00 | 11,010.00 | 11,200.00 | 11,200.00 | 0.90% | 6,475 |
| Oct 15, 2025 | 11,060.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.82% | 18,204 |
| Oct 14, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,010.00 | 11,010.00 | -1.70% | 7,065 |
| Oct 13, 2025 | 11,310.00 | 11,340.00 | 11,130.00 | 11,200.00 | 11,200.00 | -0.97% | 10,862 |
| Oct 10, 2025 | 11,590.00 | 11,640.00 | 11,310.00 | 11,310.00 | 11,310.00 | -2.25% | 5,856 |
| Oct 2, 2025 | 11,620.00 | 11,780.00 | 11,400.00 | 11,570.00 | 11,570.00 | -0.34% | 10,154 |
| Oct 1, 2025 | 11,620.00 | 11,870.00 | 11,610.00 | 11,610.00 | 11,610.00 | -0.51% | 1,799 |
| Sep 30, 2025 | 11,720.00 | 11,860.00 | 11,670.00 | 11,670.00 | 11,670.00 | -1.19% | 3,519 |
| Sep 29, 2025 | 11,640.00 | 11,830.00 | 11,610.00 | 11,810.00 | 11,810.00 | 1.55% | 4,169 |
| Sep 26, 2025 | 11,990.00 | 11,990.00 | 11,450.00 | 11,630.00 | 11,630.00 | -3.00% | 7,655 |
| Sep 25, 2025 | 12,070.00 | 12,070.00 | 11,770.00 | 11,990.00 | 11,990.00 | -0.66% | 5,797 |
| Sep 24, 2025 | 12,130.00 | 12,130.00 | 11,780.00 | 12,070.00 | 12,070.00 | 0.67% | 3,793 |
| Sep 23, 2025 | 12,230.00 | 12,230.00 | 11,860.00 | 11,990.00 | 11,990.00 | -0.08% | 5,724 |
| Sep 22, 2025 | 12,280.00 | 12,280.00 | 11,970.00 | 12,000.00 | 12,000.00 | - | 4,367 |
| Sep 19, 2025 | 12,230.00 | 12,230.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.07% | 5,452 |
| Sep 18, 2025 | 12,600.00 | 12,740.00 | 12,080.00 | 12,130.00 | 12,130.00 | 0.50% | 22,167 |
| Sep 17, 2025 | 11,980.00 | 12,190.00 | 11,800.00 | 12,070.00 | 12,070.00 | 2.03% | 9,018 |
| Sep 16, 2025 | 11,970.00 | 11,980.00 | 11,830.00 | 11,830.00 | 11,830.00 | -1.91% | 5,548 |
| Sep 15, 2025 | 12,230.00 | 12,690.00 | 11,930.00 | 12,060.00 | 12,060.00 | -1.39% | 11,606 |
| Sep 12, 2025 | 12,600.00 | 12,600.00 | 12,230.00 | 12,230.00 | 12,230.00 | -2.94% | 4,305 |
| Sep 11, 2025 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 6.78% | 15,128 |
| Sep 10, 2025 | 12,050.00 | 12,100.00 | 11,790.00 | 11,800.00 | 11,800.00 | -1.83% | 10,727 |
| Sep 9, 2025 | 12,050.00 | 12,160.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.25% | 6,851 |
| Sep 8, 2025 | 11,850.00 | 12,060.00 | 11,830.00 | 11,990.00 | 11,990.00 | 1.18% | 5,754 |
| Sep 5, 2025 | 11,800.00 | 11,990.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 3,144 |
| Sep 4, 2025 | 11,740.00 | 12,140.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.51% | 3,739 |
| Sep 3, 2025 | 11,950.00 | 11,950.00 | 11,720.00 | 11,740.00 | 11,740.00 | -0.84% | 3,906 |
| Sep 2, 2025 | 11,500.00 | 11,870.00 | 11,380.00 | 11,840.00 | 11,840.00 | 2.96% | 9,030 |
| Sep 1, 2025 | 11,600.00 | 11,930.00 | 11,330.00 | 11,500.00 | 11,500.00 | -1.79% | 10,053 |
| Aug 29, 2025 | 11,850.00 | 11,970.00 | 11,710.00 | 11,710.00 | 11,710.00 | -1.18% | 5,133 |
| Aug 28, 2025 | 11,820.00 | 11,980.00 | 11,820.00 | 11,850.00 | 11,850.00 | -0.50% | 4,642 |
| Aug 27, 2025 | 12,200.00 | 12,260.00 | 11,910.00 | 11,910.00 | 11,910.00 | -3.01% | 7,625 |
| Aug 26, 2025 | 11,980.00 | 12,440.00 | 11,860.00 | 12,280.00 | 12,280.00 | 2.50% | 8,007 |
| Aug 25, 2025 | 11,720.00 | 12,140.00 | 11,700.00 | 11,980.00 | 11,980.00 | 2.22% | 10,833 |
| Aug 22, 2025 | 11,670.00 | 12,000.00 | 11,670.00 | 11,720.00 | 11,720.00 | -0.34% | 3,600 |
| Aug 21, 2025 | 11,810.00 | 12,150.00 | 11,750.00 | 11,760.00 | 11,760.00 | - | 5,807 |
| Aug 20, 2025 | 11,710.00 | 11,970.00 | 11,400.00 | 11,760.00 | 11,760.00 | 0.51% | 14,018 |
| Aug 19, 2025 | 11,910.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.76% | 15,962 |
| Aug 18, 2025 | 12,250.00 | 12,370.00 | 11,900.00 | 11,910.00 | 11,910.00 | -2.78% | 22,770 |
| Aug 14, 2025 | 12,300.00 | 12,700.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.97% | 13,032 |
| Aug 13, 2025 | 12,450.00 | 12,720.00 | 11,990.00 | 12,370.00 | 12,370.00 | - | 37,870 |
| Aug 12, 2025 | 12,730.00 | 13,840.00 | 12,370.00 | 12,370.00 | 12,370.00 | -2.60% | 162,970 |
| Aug 11, 2025 | 13,080.00 | 13,640.00 | 12,650.00 | 12,700.00 | 12,700.00 | -4.15% | 133,153 |
| Aug 8, 2025 | 12,310.00 | 15,090.00 | 12,310.00 | 13,250.00 | 13,250.00 | 6.00% | 1,229,064 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 12,240.00 | 12,500.00 | 12,500.00 | -4.73% | 93,267 |
| Aug 6, 2025 | 11,250.00 | 14,460.00 | 11,110.00 | 13,120.00 | 13,120.00 | 16.93% | 706,604 |
| Aug 5, 2025 | 11,510.00 | 11,700.00 | 10,970.00 | 11,220.00 | 11,220.00 | -3.36% | 9,704 |
| Aug 4, 2025 | 11,540.00 | 12,240.00 | 11,530.00 | 11,610.00 | 11,610.00 | 0.61% | 1,687 |
| Aug 1, 2025 | 12,090.00 | 12,110.00 | 11,470.00 | 11,540.00 | 11,540.00 | -4.55% | 5,316 |
| Jul 31, 2025 | 12,260.00 | 12,260.00 | 11,700.00 | 12,090.00 | 12,090.00 | 0.25% | 1,666 |
| Jul 30, 2025 | 12,050.00 | 12,160.00 | 12,000.00 | 12,060.00 | 12,060.00 | 0.08% | 4,663 |
| Jul 29, 2025 | 12,490.00 | 12,490.00 | 12,020.00 | 12,050.00 | 12,050.00 | -0.33% | 1,840 |
| Jul 28, 2025 | 12,740.00 | 12,740.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.34% | 4,887 |
| Jul 25, 2025 | 12,600.00 | 12,600.00 | 12,380.00 | 12,380.00 | 12,380.00 | -1.75% | 4,845 |
| Jul 24, 2025 | 12,780.00 | 12,780.00 | 12,530.00 | 12,600.00 | 12,600.00 | -1.49% | 5,068 |
| Jul 23, 2025 | 13,090.00 | 13,100.00 | 12,610.00 | 12,790.00 | 12,790.00 | 1.51% | 6,044 |
| Jul 22, 2025 | 12,800.00 | 12,980.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.33% | 5,149 |
| Jul 21, 2025 | 12,950.00 | 13,000.00 | 12,730.00 | 12,770.00 | 12,770.00 | -1.24% | 4,472 |
| Jul 18, 2025 | 13,030.00 | 13,030.00 | 12,880.00 | 12,930.00 | 12,930.00 | -0.61% | 1,639 |
| Jul 17, 2025 | 12,940.00 | 13,320.00 | 12,940.00 | 13,010.00 | 13,010.00 | 0.70% | 1,821 |
| Jul 16, 2025 | 13,190.00 | 13,600.00 | 12,910.00 | 12,920.00 | 12,920.00 | -1.07% | 11,168 |
| Jul 15, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,060.00 | 13,060.00 | -0.15% | 2,925 |
| Jul 14, 2025 | 13,220.00 | 13,690.00 | 13,080.00 | 13,080.00 | 13,080.00 | 1.08% | 10,715 |
| Jul 11, 2025 | 13,380.00 | 13,380.00 | 12,900.00 | 12,940.00 | 12,940.00 | -1.30% | 3,179 |