Skip to main content
Beauty Skin Corp. (KOSDAQ:406820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+290.00 (9.97%)
At close: Apr 28, 2026

Beauty Skin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,515.003,850.003,105.003,105.003,105.00-2.97%3,254,813
Apr 28, 20262,910.003,670.002,630.003,200.003,200.009.97%13,963,110
Apr 27, 20262,850.003,380.002,835.002,910.002,910.0011.92%8,922,408
Apr 24, 20262,100.002,600.002,060.002,600.002,600.0030.00%910,268
Apr 23, 20261,987.002,035.001,962.002,000.002,000.000.65%46,810
Apr 22, 20262,035.002,045.001,953.001,987.001,987.00-2.36%79,777
Apr 21, 20262,040.002,110.002,020.002,035.002,035.00-0.25%55,513
Apr 20, 20262,105.002,105.002,015.002,040.002,040.00-4.23%112,996
Apr 17, 20262,130.002,130.002,010.002,130.002,130.001.91%104,910
Apr 16, 20261,944.002,235.001,944.002,090.002,090.007.51%391,921
Apr 15, 20261,905.001,965.001,869.001,944.001,944.002.64%45,416
Apr 14, 20261,894.001,953.001,868.001,894.001,894.00-50,652
Apr 13, 20261,910.001,962.001,863.001,894.001,894.00-0.26%37,317
Apr 10, 20261,890.001,980.001,763.001,899.001,899.000.64%170,170
Apr 9, 20261,858.001,916.001,830.001,887.001,887.001.56%101,981
Apr 8, 20261,789.001,858.001,789.001,858.001,858.004.85%58,892
Apr 7, 20261,800.001,885.001,760.001,772.001,772.00-2.37%107,530
Apr 6, 20261,820.001,826.001,778.001,815.001,815.00-0.60%39,266
Apr 3, 20261,756.001,875.001,756.001,826.001,826.002.93%52,641
Apr 2, 20261,904.001,925.001,756.001,774.001,774.00-6.83%194,680
Apr 1, 20261,819.001,908.001,819.001,904.001,904.005.19%90,945
Mar 31, 20261,846.001,859.001,791.001,810.001,810.00-1.95%87,196
Mar 30, 20261,780.001,856.001,774.001,846.001,846.00-0.75%63,756
Mar 27, 20261,872.001,872.001,778.001,860.001,860.00-0.96%121,984
Mar 26, 20261,907.001,922.001,875.001,878.001,878.00-2.34%78,645
Mar 25, 20262,065.002,065.001,874.001,923.001,923.00-3.32%154,608
Mar 24, 20261,908.002,050.001,885.001,989.001,989.006.08%106,786
Mar 23, 20262,000.002,015.001,868.001,875.001,875.00-6.25%145,826
Mar 20, 20261,984.002,040.001,950.002,000.002,000.000.10%200,589
Mar 19, 20262,035.002,130.001,988.001,998.001,998.00-3.48%81,412
Mar 18, 20262,160.002,300.002,070.002,070.002,070.00-3.94%68,988
Mar 17, 20262,025.002,155.002,025.002,155.002,155.006.42%66,113
Mar 16, 20262,160.002,160.002,005.002,025.002,025.00-3.57%67,466
Mar 13, 20262,185.002,185.002,095.002,100.002,100.00-3.89%61,316
Mar 12, 20262,240.002,375.002,175.002,185.002,185.00-2.46%37,390
Mar 11, 20262,160.002,460.002,160.002,240.002,240.003.70%204,108
Mar 10, 20262,200.002,200.002,110.002,160.002,160.002.86%35,879
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