SUNJIN BEAUTY SCIENCE CO. LTD. 086710
KRX · South Korea · Process Industries
KRW 6,950.00+100.00 (+1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,950.00 | +1.46% | KRW 6,870.00 | KRW 6,970.00 | KRW 6,870.00 | 7.16K |
| 2026-10-01 | KRW 6,850.00 | 0.00% | KRW 6,800.00 | KRW 6,910.00 | KRW 6,800.00 | 6.95K |
| 2026-09-30 | KRW 6,850.00 | +0.44% | KRW 6,820.00 | KRW 6,980.00 | KRW 6,800.00 | 4.74K |
| 2026-09-29 | KRW 6,820.00 | +0.29% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,670.00 | 4.13K |
| 2026-09-28 | KRW 6,800.00 | +0.15% | KRW 6,790.00 | KRW 6,890.00 | KRW 6,780.00 | 4.26K |
| 2026-09-23 | KRW 6,790.00 | +0.30% | KRW 6,960.00 | KRW 6,960.00 | KRW 6,650.00 | 2.30K |
| 2026-09-22 | KRW 6,770.00 | +0.15% | KRW 6,770.00 | KRW 6,880.00 | KRW 6,740.00 | 4.17K |
| 2026-09-21 | KRW 6,760.00 | -0.44% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,740.00 | 6.26K |
| 2026-09-18 | KRW 6,790.00 | +0.30% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,710.00 | 5.02K |
| 2026-09-17 | KRW 6,770.00 | +0.59% | KRW 6,750.00 | KRW 6,820.00 | KRW 6,680.00 | 2.29K |
| 2026-09-16 | KRW 6,730.00 | -0.59% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,620.00 | 2.74K |
| 2026-09-15 | KRW 6,770.00 | -0.73% | KRW 6,800.00 | KRW 6,980.00 | KRW 6,710.00 | 5.42K |
| 2026-09-14 | KRW 6,820.00 | -1.73% | KRW 6,940.00 | KRW 6,970.00 | KRW 6,720.00 | 3.76K |
| 2026-09-11 | KRW 6,940.00 | -0.72% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,800.00 | 8.59K |
| 2026-09-10 | KRW 6,990.00 | 0.00% | KRW 7,020.00 | KRW 7,050.00 | KRW 6,910.00 | 8.63K |
| 2026-09-09 | KRW 6,990.00 | +0.14% | KRW 6,980.00 | KRW 7,040.00 | KRW 6,920.00 | 6.66K |
| 2026-09-08 | KRW 6,980.00 | -0.57% | KRW 6,930.00 | KRW 7,100.00 | KRW 6,930.00 | 7.06K |
| 2026-09-07 | KRW 7,020.00 | -2.09% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,980.00 | 16.55K |
| 2026-09-04 | KRW 7,170.00 | -0.55% | KRW 7,160.00 | KRW 7,400.00 | KRW 7,090.00 | 9.35K |
| 2026-09-03 | KRW 7,210.00 | -5.26% | KRW 7,690.00 | KRW 7,720.00 | KRW 7,150.00 | 52.52K |
| 2026-09-02 | KRW 7,610.00 | -3.55% | KRW 7,730.00 | KRW 7,880.00 | KRW 7,550.00 | 10.45K |
| 2026-09-01 | KRW 7,890.00 | -1.50% | KRW 8,010.00 | KRW 8,030.00 | KRW 7,670.00 | 11.34K |
| 2026-08-31 | KRW 8,010.00 | -2.08% | KRW 8,120.00 | KRW 8,270.00 | KRW 7,910.00 | 8.10K |
| 2026-08-28 | KRW 8,180.00 | +3.94% | KRW 7,890.00 | KRW 8,250.00 | KRW 7,790.00 | 17.77K |
| 2026-08-27 | KRW 7,870.00 | -3.20% | KRW 8,070.00 | KRW 8,130.00 | KRW 7,800.00 | 14.29K |
| 2026-08-26 | KRW 8,130.00 | -0.12% | KRW 8,140.00 | KRW 8,200.00 | KRW 7,880.00 | 15.46K |
| 2026-08-25 | KRW 8,140.00 | +2.26% | KRW 7,900.00 | KRW 8,200.00 | KRW 7,480.00 | 9.39K |
| 2026-08-24 | KRW 7,960.00 | +2.18% | KRW 7,830.00 | KRW 8,080.00 | KRW 7,790.00 | 14.19K |
| 2026-08-21 | KRW 7,790.00 | -0.13% | KRW 7,750.00 | KRW 8,090.00 | KRW 7,660.00 | 13.61K |
| 2026-08-20 | KRW 7,800.00 | 0.00% | KRW 7,770.00 | KRW 7,880.00 | KRW 7,620.00 | 26.81K |
| 2026-08-19 | KRW 7,800.00 | -2.50% | KRW 8,040.00 | KRW 8,350.00 | KRW 7,730.00 | 21.67K |
| 2026-08-18 | KRW 8,000.00 | -1.84% | KRW 8,500.00 | KRW 8,500.00 | KRW 7,800.00 | 24.32K |
| 2026-08-14 | KRW 8,150.00 | -0.61% | KRW 8,250.00 | KRW 8,490.00 | KRW 8,150.00 | 41.35K |
| 2026-08-13 | KRW 8,200.00 | -1.56% | KRW 8,300.00 | KRW 8,400.00 | KRW 8,200.00 | 25.88K |
| 2026-08-12 | KRW 8,330.00 | +2.84% | KRW 8,190.00 | KRW 8,770.00 | KRW 8,020.00 | 90.60K |
| 2026-08-11 | KRW 8,100.00 | +1.89% | KRW 7,950.00 | KRW 8,260.00 | KRW 7,910.00 | 37.47K |
| 2026-08-10 | KRW 7,950.00 | +2.19% | KRW 7,730.00 | KRW 7,970.00 | KRW 7,730.00 | 15.30K |
| 2026-08-07 | KRW 7,780.00 | +0.39% | KRW 7,800.00 | KRW 7,910.00 | KRW 7,630.00 | 31.25K |
| 2026-08-06 | KRW 7,750.00 | +0.78% | KRW 7,690.00 | KRW 7,760.00 | KRW 7,520.00 | 19.12K |
| 2026-08-05 | KRW 7,690.00 | +0.39% | KRW 7,650.00 | KRW 7,780.00 | KRW 7,630.00 | 15.56K |
| 2026-08-04 | KRW 7,660.00 | +2.82% | KRW 7,390.00 | KRW 7,750.00 | KRW 7,390.00 | 15.43K |
| 2026-08-03 | KRW 7,450.00 | -1.46% | KRW 7,560.00 | KRW 7,640.00 | KRW 7,340.00 | 18.10K |
| 2026-07-31 | KRW 7,560.00 | +3.56% | KRW 7,250.00 | KRW 7,690.00 | KRW 7,250.00 | 35.76K |
| 2026-07-30 | KRW 7,300.00 | +5.80% | KRW 6,800.00 | KRW 7,590.00 | KRW 6,800.00 | 87.54K |
| 2026-07-29 | KRW 6,900.00 | -7.26% | KRW 7,440.00 | KRW 7,790.00 | KRW 6,900.00 | 75.87K |
| 2026-07-28 | KRW 7,440.00 | -3.88% | KRW 7,710.00 | KRW 7,730.00 | KRW 7,310.00 | 47.15K |
| 2026-07-27 | KRW 7,740.00 | +6.32% | KRW 7,320.00 | KRW 7,740.00 | KRW 7,320.00 | 51.50K |
| 2026-07-24 | KRW 7,280.00 | -0.14% | KRW 7,240.00 | KRW 7,450.00 | KRW 7,190.00 | 49.56K |
| 2026-07-23 | KRW 7,290.00 | +6.89% | KRW 6,860.00 | KRW 7,390.00 | KRW 6,860.00 | 53.85K |
| 2026-07-22 | KRW 6,820.00 | +0.89% | KRW 6,770.00 | KRW 6,960.00 | KRW 6,740.00 | 20.45K |
| 2026-07-21 | KRW 6,760.00 | -0.15% | KRW 6,690.00 | KRW 6,870.00 | KRW 6,670.00 | 27.11K |
| 2026-07-20 | KRW 6,770.00 | -4.38% | KRW 7,010.00 | KRW 7,130.00 | KRW 6,770.00 | 24.29K |
| 2026-07-16 | KRW 7,080.00 | -1.94% | KRW 7,220.00 | KRW 7,870.00 | KRW 7,000.00 | 53.19K |
| 2026-07-15 | KRW 7,220.00 | +3.74% | KRW 6,960.00 | KRW 7,280.00 | KRW 6,960.00 | 48.70K |
| 2026-07-14 | KRW 6,960.00 | -4.66% | KRW 7,200.00 | KRW 7,440.00 | KRW 6,800.00 | 45.91K |
| 2026-07-13 | KRW 7,300.00 | +0.55% | KRW 7,340.00 | KRW 7,640.00 | KRW 7,200.00 | 129.34K |
| 2026-07-10 | KRW 7,260.00 | +4.31% | KRW 6,910.00 | KRW 7,350.00 | KRW 6,910.00 | 24.75K |
| 2026-07-09 | KRW 6,960.00 | -2.38% | KRW 7,000.00 | KRW 7,190.00 | KRW 6,850.00 | 45.00K |
| 2026-07-08 | KRW 7,130.00 | -4.55% | KRW 7,510.00 | KRW 8,250.00 | KRW 7,010.00 | 87.28K |
| 2026-07-07 | KRW 7,470.00 | -0.27% | KRW 7,490.00 | KRW 7,750.00 | KRW 7,330.00 | 55.42K |
| 2026-07-06 | KRW 7,490.00 | +0.27% | KRW 7,470.00 | KRW 7,870.00 | KRW 7,310.00 | 38.77K |
| 2026-07-03 | KRW 7,470.00 | -0.40% | KRW 7,520.00 | KRW 7,750.00 | KRW 7,200.00 | 34.02K |
| 2026-07-02 | KRW 7,500.00 | +3.16% | KRW 7,300.00 | KRW 7,700.00 | KRW 7,010.00 | 69.17K |
| 2026-07-01 | KRW 7,270.00 | +9.98% | KRW 7,190.00 | KRW 7,890.00 | KRW 6,930.00 | 93.54K |
| 2026-06-30 | KRW 6,610.00 | -1.78% | KRW 6,700.00 | KRW 6,890.00 | KRW 6,610.00 | 8.91K |
| 2026-06-29 | KRW 6,730.00 | +7.17% | KRW 6,030.00 | KRW 6,800.00 | KRW 6,030.00 | 12.88K |
| 2026-06-26 | KRW 6,280.00 | -6.41% | KRW 6,600.00 | KRW 6,670.00 | KRW 6,000.00 | 31.13K |
| 2026-06-25 | KRW 6,710.00 | +0.15% | KRW 6,480.00 | KRW 6,970.00 | KRW 6,480.00 | 19.26K |
| 2026-06-24 | KRW 6,700.00 | +0.15% | KRW 6,640.00 | KRW 6,870.00 | KRW 6,280.00 | 24.75K |
| 2026-06-23 | KRW 6,690.00 | -5.91% | KRW 7,000.00 | KRW 7,080.00 | KRW 6,610.00 | 42.66K |
| 2026-06-22 | KRW 7,110.00 | -3.13% | KRW 7,340.00 | KRW 7,380.00 | KRW 6,990.00 | 12.93K |
| 2026-06-19 | KRW 7,340.00 | -5.17% | KRW 7,520.00 | KRW 7,720.00 | KRW 7,150.00 | 25.01K |
| 2026-06-18 | KRW 7,740.00 | -3.25% | KRW 7,930.00 | KRW 8,030.00 | KRW 7,490.00 | 23.44K |
| 2026-06-17 | KRW 8,000.00 | -0.50% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,860.00 | 14.06K |
| 2026-06-16 | KRW 8,040.00 | -1.95% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,920.00 | 16.33K |
| 2026-06-15 | KRW 8,200.00 | +1.86% | KRW 8,060.00 | KRW 8,200.00 | KRW 7,990.00 | 18.18K |
| 2026-06-12 | KRW 8,050.00 | +6.91% | KRW 7,530.00 | KRW 8,270.00 | KRW 7,530.00 | 47.91K |
| 2026-06-11 | KRW 7,530.00 | +5.17% | KRW 7,010.00 | KRW 7,660.00 | KRW 7,010.00 | 32.82K |
| 2026-06-10 | KRW 7,160.00 | -0.97% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,020.00 | 10.94K |
| 2026-06-09 | KRW 7,230.00 | +2.41% | KRW 6,640.00 | KRW 7,290.00 | KRW 6,640.00 | 46.56K |
| 2026-06-08 | KRW 7,060.00 | -6.37% | KRW 7,450.00 | KRW 7,510.00 | KRW 6,820.00 | 48.09K |
| 2026-06-05 | KRW 7,540.00 | -4.56% | KRW 7,850.00 | KRW 7,940.00 | KRW 7,510.00 | 25.87K |
| 2026-06-04 | KRW 7,900.00 | +3.27% | KRW 7,650.00 | KRW 8,050.00 | KRW 7,640.00 | 16.60K |
| 2026-06-02 | KRW 7,650.00 | -4.61% | KRW 7,900.00 | KRW 8,020.00 | KRW 7,590.00 | 59.04K |
| 2026-06-01 | KRW 8,020.00 | -1.23% | KRW 8,250.00 | KRW 8,500.00 | KRW 7,500.00 | 56.89K |
| 2026-05-29 | KRW 8,120.00 | -0.98% | KRW 8,210.00 | KRW 8,290.00 | KRW 7,950.00 | 40.99K |
| 2026-05-28 | KRW 8,200.00 | -2.03% | KRW 8,370.00 | KRW 8,410.00 | KRW 8,050.00 | 49.10K |
| 2026-05-27 | KRW 8,370.00 | -3.79% | KRW 8,700.00 | KRW 8,740.00 | KRW 8,300.00 | 74.89K |
| 2026-05-26 | KRW 8,700.00 | -2.79% | KRW 9,040.00 | KRW 9,100.00 | KRW 8,650.00 | 57.99K |
| 2026-05-22 | KRW 8,950.00 | +2.99% | KRW 8,690.00 | KRW 9,040.00 | KRW 8,690.00 | 64.03K |