BEAUTYSKIN Co., Ltd. 406820
KRX · Südkorea · Sonstiges
KRW 2.445,00-50,00 (-2,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.445,00 | -2,00 % | KRW 2.510,00 | KRW 2.545,00 | KRW 2.420,00 | 356,79K |
| 2026-10-01 | KRW 2.495,00 | +0,20 % | KRW 2.520,00 | KRW 2.690,00 | KRW 2.445,00 | 1,39M |
| 2026-09-30 | KRW 2.490,00 | +1,22 % | KRW 2.460,00 | KRW 2.580,00 | KRW 2.435,00 | 574,35K |
| 2026-09-29 | KRW 2.460,00 | +2,50 % | KRW 2.420,00 | KRW 2.760,00 | KRW 2.380,00 | 3,69M |
| 2026-09-28 | KRW 2.400,00 | -0,41 % | KRW 2.380,00 | KRW 2.430,00 | KRW 2.310,00 | 450,07K |
| 2026-09-23 | KRW 2.410,00 | +3,88 % | KRW 2.335,00 | KRW 2.740,00 | KRW 2.190,00 | 3,09M |
| 2026-09-22 | KRW 2.320,00 | -4,33 % | KRW 2.485,00 | KRW 2.500,00 | KRW 2.300,00 | 631,94K |
| 2026-09-21 | KRW 2.425,00 | -7,62 % | KRW 2.625,00 | KRW 2.760,00 | KRW 2.415,00 | 1,99M |
| 2026-09-18 | KRW 2.625,00 | +13,64 % | KRW 2.330,00 | KRW 2.870,00 | KRW 2.195,00 | 11,57M |
| 2026-09-17 | KRW 2.310,00 | -9,06 % | KRW 2.540,00 | KRW 2.830,00 | KRW 2.235,00 | 5,02M |
| 2026-09-16 | KRW 2.540,00 | +29,86 % | KRW 1.942,00 | KRW 2.540,00 | KRW 1.900,00 | 4,73M |
| 2026-09-15 | KRW 1.956,00 | -2,10 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.935,00 | 113,01K |
| 2026-09-14 | KRW 1.998,00 | +0,91 % | KRW 2.030,00 | KRW 2.160,00 | KRW 1.990,00 | 350,62K |
| 2026-09-11 | KRW 1.980,00 | +5,26 % | KRW 1.888,00 | KRW 2.080,00 | KRW 1.888,00 | 813,43K |
| 2026-09-10 | KRW 1.881,00 | +2,23 % | KRW 1.839,00 | KRW 1.892,00 | KRW 1.815,00 | 103,10K |
| 2026-09-09 | KRW 1.840,00 | -1,71 % | KRW 1.887,00 | KRW 1.887,00 | KRW 1.820,00 | 181,13K |
| 2026-09-08 | KRW 1.872,00 | -0,64 % | KRW 1.886,00 | KRW 1.900,00 | KRW 1.871,00 | 83,80K |
| 2026-09-07 | KRW 1.884,00 | -1,67 % | KRW 1.925,00 | KRW 1.925,00 | KRW 1.870,00 | 94,35K |
| 2026-09-04 | KRW 1.916,00 | +0,52 % | KRW 1.910,00 | KRW 1.923,00 | KRW 1.882,00 | 88,61K |
| 2026-09-03 | KRW 1.906,00 | -1,29 % | KRW 1.931,00 | KRW 1.978,00 | KRW 1.880,00 | 77,73K |
| 2026-09-02 | KRW 1.931,00 | -4,17 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.931,00 | 96,17K |
| 2026-09-01 | KRW 2.015,00 | -1,71 % | KRW 2.060,00 | KRW 2.080,00 | KRW 1.972,00 | 126,44K |
| 2026-08-31 | KRW 2.050,00 | +2,65 % | KRW 2.040,00 | KRW 2.115,00 | KRW 2.010,00 | 403,43K |
| 2026-08-28 | KRW 1.997,00 | +4,61 % | KRW 1.920,00 | KRW 2.130,00 | KRW 1.902,00 | 991,83K |
| 2026-08-27 | KRW 1.909,00 | -1,09 % | KRW 1.911,00 | KRW 1.970,00 | KRW 1.896,00 | 124,37K |
| 2026-08-26 | KRW 1.930,00 | +0,94 % | KRW 1.915,00 | KRW 1.949,00 | KRW 1.883,00 | 111,51K |
| 2026-08-25 | KRW 1.912,00 | +2,30 % | KRW 1.857,00 | KRW 2.040,00 | KRW 1.770,00 | 613,01K |
| 2026-08-24 | KRW 1.869,00 | -0,74 % | KRW 1.860,00 | KRW 1.882,00 | KRW 1.830,00 | 159,33K |
| 2026-08-21 | KRW 1.883,00 | -3,68 % | KRW 1.981,00 | KRW 1.992,00 | KRW 1.865,00 | 193,73K |
| 2026-08-20 | KRW 1.955,00 | +2,73 % | KRW 1.904,00 | KRW 1.971,00 | KRW 1.860,00 | 231,36K |
| 2026-08-19 | KRW 1.903,00 | -4,03 % | KRW 2.015,00 | KRW 2.215,00 | KRW 1.901,00 | 418,62K |
| 2026-08-18 | KRW 1.983,00 | -5,57 % | KRW 2.085,00 | KRW 2.095,00 | KRW 1.950,00 | 293,14K |
| 2026-08-14 | KRW 2.100,00 | -3,23 % | KRW 2.195,00 | KRW 2.275,00 | KRW 2.060,00 | 468,29K |
| 2026-08-13 | KRW 2.170,00 | -5,86 % | KRW 2.300,00 | KRW 2.570,00 | KRW 2.125,00 | 2,88M |
| 2026-08-12 | KRW 2.305,00 | +14,11 % | KRW 2.040,00 | KRW 2.625,00 | KRW 2.000,00 | 4,68M |
| 2026-08-11 | KRW 2.020,00 | +4,45 % | KRW 2.025,00 | KRW 2.370,00 | KRW 1.884,00 | 2,64M |
| 2026-08-10 | KRW 1.934,00 | +2,87 % | KRW 1.880,00 | KRW 1.971,00 | KRW 1.832,00 | 139,57K |
| 2026-08-07 | KRW 1.880,00 | -1,88 % | KRW 1.899,00 | KRW 1.902,00 | KRW 1.817,00 | 141,49K |
| 2026-08-06 | KRW 1.916,00 | +3,57 % | KRW 1.900,00 | KRW 2.020,00 | KRW 1.780,00 | 344,51K |
| 2026-08-05 | KRW 1.850,00 | +4,58 % | KRW 1.770,00 | KRW 1.860,00 | KRW 1.769,00 | 218,16K |
| 2026-08-04 | KRW 1.769,00 | +4,49 % | KRW 1.666,00 | KRW 1.794,00 | KRW 1.666,00 | 187,43K |
| 2026-08-03 | KRW 1.693,00 | +1,01 % | KRW 1.676,00 | KRW 1.760,00 | KRW 1.676,00 | 226,76K |
| 2026-07-31 | KRW 1.676,00 | +2,20 % | KRW 1.656,00 | KRW 1.702,00 | KRW 1.525,00 | 171,07K |
| 2026-07-30 | KRW 1.640,00 | +2,24 % | KRW 1.653,00 | KRW 1.689,00 | KRW 1.606,00 | 136,53K |
| 2026-07-29 | KRW 1.604,00 | -2,14 % | KRW 1.650,00 | KRW 1.722,00 | KRW 1.550,00 | 265,03K |
| 2026-07-28 | KRW 1.639,00 | -4,71 % | KRW 1.752,00 | KRW 1.886,00 | KRW 1.603,00 | 457,56K |
| 2026-07-27 | KRW 1.720,00 | -0,75 % | KRW 1.733,00 | KRW 1.797,00 | KRW 1.714,00 | 139,44K |
| 2026-07-24 | KRW 1.733,00 | -3,83 % | KRW 1.797,00 | KRW 1.819,00 | KRW 1.699,00 | 212,08K |
| 2026-07-23 | KRW 1.802,00 | +0,28 % | KRW 1.815,00 | KRW 1.900,00 | KRW 1.758,00 | 389,05K |
| 2026-07-22 | KRW 1.797,00 | +7,16 % | KRW 1.730,00 | KRW 2.050,00 | KRW 1.680,00 | 1,15M |
| 2026-07-21 | KRW 1.677,00 | -1,35 % | KRW 1.700,00 | KRW 1.775,00 | KRW 1.597,00 | 464,75K |
| 2026-07-20 | KRW 1.700,00 | -15,63 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.670,00 | 832,61K |
| 2026-07-16 | KRW 2.015,00 | +13,97 % | KRW 1.830,00 | KRW 2.260,00 | KRW 1.802,00 | 4,22M |
| 2026-07-15 | KRW 1.768,00 | +1,96 % | KRW 1.710,00 | KRW 1.792,00 | KRW 1.709,00 | 301,45K |
| 2026-07-14 | KRW 1.734,00 | -6,82 % | KRW 1.941,00 | KRW 2.135,00 | KRW 1.710,00 | 1,27M |
| 2026-07-13 | KRW 1.861,00 | -10,96 % | KRW 2.070,00 | KRW 2.240,00 | KRW 1.845,00 | 1,17M |
| 2026-07-10 | KRW 2.090,00 | -0,95 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.020,00 | 728,60K |
| 2026-07-09 | KRW 2.110,00 | -7,66 % | KRW 2.265,00 | KRW 2.305,00 | KRW 2.015,00 | 1,92M |
| 2026-07-08 | KRW 2.285,00 | +29,90 % | KRW 1.930,00 | KRW 2.285,00 | KRW 1.890,00 | 6,31M |
| 2026-07-07 | KRW 1.759,00 | +8,05 % | KRW 1.650,00 | KRW 2.050,00 | KRW 1.628,00 | 839,82K |
| 2026-07-06 | KRW 1.628,00 | -1,87 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.525,00 | 49,39K |
| 2026-07-03 | KRW 1.659,00 | +0,79 % | KRW 1.650,00 | KRW 1.678,00 | KRW 1.560,00 | 83,41K |
| 2026-07-02 | KRW 1.646,00 | -2,72 % | KRW 1.644,00 | KRW 1.809,00 | KRW 1.625,00 | 184,10K |
| 2026-07-01 | KRW 1.692,00 | +1,87 % | KRW 1.661,00 | KRW 1.709,00 | KRW 1.633,00 | 85,64K |
| 2026-06-30 | KRW 1.661,00 | -2,98 % | KRW 1.713,00 | KRW 1.729,00 | KRW 1.638,00 | 85,33K |
| 2026-06-29 | KRW 1.712,00 | +9,74 % | KRW 1.547,00 | KRW 1.716,00 | KRW 1.547,00 | 126,24K |
| 2026-06-26 | KRW 1.560,00 | -7,25 % | KRW 1.682,00 | KRW 1.683,00 | KRW 1.538,00 | 87,29K |
| 2026-06-25 | KRW 1.682,00 | -1,18 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.680,00 | 125,82K |
| 2026-06-24 | KRW 1.702,00 | -4,65 % | KRW 1.780,00 | KRW 1.785,00 | KRW 1.660,00 | 147,30K |
| 2026-06-23 | KRW 1.785,00 | -6,20 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.785,00 | 173,18K |
| 2026-06-22 | KRW 1.903,00 | -0,73 % | KRW 1.932,00 | KRW 2.035,00 | KRW 1.874,00 | 165,18K |
| 2026-06-19 | KRW 1.917,00 | -4,86 % | KRW 1.961,00 | KRW 2.005,00 | KRW 1.880,00 | 197,55K |
| 2026-06-18 | KRW 2.015,00 | -3,36 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.000,00 | 165,05K |
| 2026-06-17 | KRW 2.085,00 | -1,18 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.010,00 | 228,51K |
| 2026-06-16 | KRW 2.110,00 | +0,96 % | KRW 2.125,00 | KRW 2.370,00 | KRW 2.055,00 | 716,83K |
| 2026-06-15 | KRW 2.090,00 | -2,34 % | KRW 2.150,00 | KRW 2.215,00 | KRW 2.030,00 | 366,88K |
| 2026-06-12 | KRW 2.140,00 | -12,11 % | KRW 2.500,00 | KRW 2.610,00 | KRW 2.120,00 | 2,07M |
| 2026-06-11 | KRW 2.435,00 | +29,94 % | KRW 1.874,00 | KRW 2.435,00 | KRW 1.808,00 | 1,31M |
| 2026-06-10 | KRW 1.874,00 | -4,05 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.799,00 | 118 |
| 2026-06-09 | KRW 1.953,00 | -2,30 % | KRW 1.923,00 | KRW 2.140,00 | KRW 1.923,00 | 222,05K |
| 2026-06-08 | KRW 1.999,00 | -6,37 % | KRW 2.000,00 | KRW 2.100,00 | KRW 1.960,00 | 134,44K |
| 2026-06-05 | KRW 2.135,00 | -5,95 % | KRW 2.275,00 | KRW 2.320,00 | KRW 2.090,00 | 241,00K |
| 2026-06-04 | KRW 2.270,00 | -1,52 % | KRW 2.220,00 | KRW 2.365,00 | KRW 2.210,00 | 236,75K |
| 2026-06-02 | KRW 2.305,00 | -4,95 % | KRW 2.355,00 | KRW 2.425,00 | KRW 2.230,00 | 308,84K |
| 2026-06-01 | KRW 2.425,00 | -7,79 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.370,00 | 380,57K |
| 2026-05-29 | KRW 2.630,00 | -2,77 % | KRW 2.655,00 | KRW 2.970,00 | KRW 2.590,00 | 622,41K |
| 2026-05-28 | KRW 2.705,00 | -9,83 % | KRW 3.010,00 | KRW 3.015,00 | KRW 2.600,00 | 553,84K |
| 2026-05-27 | KRW 3.000,00 | -10,45 % | KRW 3.255,00 | KRW 3.310,00 | KRW 2.900,00 | 1,03M |
| 2026-05-26 | KRW 3.350,00 | -3,74 % | KRW 3.580,00 | KRW 3.595,00 | KRW 3.280,00 | 628,97K |
| 2026-05-22 | KRW 3.480,00 | +0,58 % | KRW 3.505,00 | KRW 3.740,00 | KRW 3.400,00 | 794,52K |