BEAUTYSKIN Co., Ltd. 406820
KRX · South Korea · Miscellaneous
KRW 2,445.00-50.00 (-2.00%)
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 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 |