Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,330.00 | 16,480.00 | 16,030.00 | 16,230.00 | 4,057.50 | 48,536 |
| 2024-07-25 | 17,100.00 | 17,200.00 | 16,260.00 | 16,310.00 | 4,077.50 | 140,260 |
| 2024-07-24 | 17,310.00 | 17,980.00 | 17,100.00 | 17,140.00 | 4,285.00 | 138,660 |
| 2024-07-23 | 17,200.00 | 17,950.00 | 17,100.00 | 17,430.00 | 4,357.50 | 106,696 |
| 2024-07-22 | 16,860.00 | 17,940.00 | 16,860.00 | 17,200.00 | 4,300.00 | 133,736 |
| 2024-07-19 | 17,180.00 | 18,050.00 | 16,740.00 | 17,030.00 | 4,257.50 | 296,884 |
| 2024-07-18 | 17,500.00 | 17,800.00 | 17,150.00 | 17,180.00 | 4,295.00 | 179,368 |
| 2024-07-17 | 18,200.00 | 18,660.00 | 17,900.00 | 18,030.00 | 4,507.50 | 196,996 |
| 2024-07-16 | 18,110.00 | 18,420.00 | 17,820.00 | 17,950.00 | 4,487.50 | 105,424 |
| 2024-07-15 | 18,640.00 | 18,780.00 | 18,200.00 | 18,430.00 | 4,607.50 | 97,912 |
| 2024-07-12 | 19,080.00 | 19,300.00 | 18,580.00 | 18,630.00 | 4,657.50 | 127,644 |
| 2024-07-11 | 19,670.00 | 20,100.00 | 19,250.00 | 19,250.00 | 4,812.50 | 256,196 |
| 2024-07-10 | 19,350.00 | 19,610.00 | 18,840.00 | 19,430.00 | 4,857.50 | 217,252 |
| 2024-07-09 | 19,870.00 | 20,000.00 | 19,240.00 | 19,250.00 | 4,812.50 | 395,140 |
| 2024-07-08 | 17,860.00 | 21,550.00 | 17,860.00 | 19,800.00 | 4,950.00 | 3,692,868 |
| 2024-07-05 | 18,220.00 | 18,940.00 | 17,840.00 | 17,850.00 | 4,462.50 | 228,984 |
| 2024-07-04 | 18,510.00 | 18,600.00 | 17,780.00 | 18,390.00 | 4,597.50 | 268,864 |
| 2024-07-03 | 19,300.00 | 19,510.00 | 18,210.00 | 18,510.00 | 4,627.50 | 254,892 |
| 2024-07-02 | 20,100.00 | 20,150.00 | 19,080.00 | 19,260.00 | 4,815.00 | 208,180 |
| 2024-07-01 | 19,800.00 | 21,050.00 | 19,530.00 | 20,200.00 | 5,050.00 | 353,180 |
| 2024-06-28 | 20,300.00 | 20,500.00 | 19,540.00 | 19,650.00 | 4,912.50 | 333,700 |
| 2024-06-27 | 20,900.00 | 22,000.00 | 20,200.00 | 20,300.00 | 5,075.00 | 822,100 |
| 2024-06-26 | 20,800.00 | 21,250.00 | 19,990.00 | 20,600.00 | 5,150.00 | 282,236 |
| 2024-06-25 | 21,100.00 | 21,200.00 | 20,100.00 | 20,500.00 | 5,125.00 | 304,684 |
| 2024-06-24 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 5,275.00 | 293,364 |
| 2024-06-21 | 21,700.00 | 22,600.00 | 20,700.00 | 21,900.00 | 5,475.00 | 745,416 |
| 2024-06-20 | 23,450.00 | 23,600.00 | 22,000.00 | 22,050.00 | 5,512.50 | 381,016 |
| 2024-06-19 | 24,450.00 | 24,500.00 | 23,000.00 | 23,200.00 | 5,800.00 | 617,612 |
| 2024-06-18 | 24,600.00 | 24,850.00 | 23,450.00 | 24,400.00 | 6,100.00 | 704,640 |
| 2024-06-17 | 24,650.00 | 25,400.00 | 23,650.00 | 24,150.00 | 6,037.50 | 701,804 |
| 2024-06-14 | 25,500.00 | 26,500.00 | 24,450.00 | 24,550.00 | 6,137.50 | 2,315,820 |
| 2024-06-13 | 23,200.00 | 27,050.00 | 22,350.00 | 24,800.00 | 6,200.00 | 7,474,184 |
| 2024-06-12 | 20,850.00 | 24,450.00 | 20,700.00 | 23,200.00 | 5,800.00 | 5,053,252 |
| 2024-06-11 | 21,900.00 | 23,000.00 | 20,700.00 | 20,850.00 | 5,212.50 | 1,163,796 |
| 2024-06-10 | 22,050.00 | 22,600.00 | 21,700.00 | 22,000.00 | 5,500.00 | 536,300 |
| 2024-06-07 | 22,900.00 | 23,200.00 | 21,800.00 | 22,250.00 | 5,562.50 | 1,000,108 |
| 2024-06-05 | 23,750.00 | 24,500.00 | 22,350.00 | 22,450.00 | 5,612.50 | 1,259,020 |
| 2024-06-04 | 25,600.00 | 29,150.00 | 24,000.00 | 24,250.00 | 6,062.50 | 5,790,056 |
| 2024-06-03 | 26,650.00 | 26,800.00 | 24,500.00 | 25,700.00 | 6,425.00 | 3,059,476 |
| 2024-05-31 | 22,750.00 | 27,500.00 | 22,750.00 | 25,850.00 | 6,462.50 | 17,950,860 |
| 2024-05-30 | 23,900.00 | 24,950.00 | 22,750.00 | 22,750.00 | 5,687.50 | 4,048,968 |
| 2024-05-29 | 19,800.00 | 26,000.00 | 19,550.00 | 24,400.00 | 6,100.00 | 16,830,944 |
| 2024-05-28 | 19,210.00 | 21,650.00 | 18,800.00 | 20,000.00 | 5,000.00 | 4,258,756 |
| 2024-05-27 | 19,700.00 | 19,870.00 | 19,190.00 | 19,210.00 | 4,802.50 | 379,072 |
| 2024-05-24 | 20,500.00 | 21,150.00 | 19,500.00 | 19,550.00 | 4,887.50 | 1,290,832 |
| 2024-05-23 | 20,000.00 | 20,150.00 | 18,710.00 | 19,330.00 | 4,832.50 | 434,584 |
| 2024-05-22 | 21,100.00 | 21,450.00 | 19,780.00 | 19,850.00 | 4,962.50 | 774,380 |
| 2024-05-21 | 19,660.00 | 21,500.00 | 19,660.00 | 20,350.00 | 5,087.50 | 1,302,060 |
| 2024-05-20 | 20,650.00 | 20,950.00 | 19,870.00 | 19,900.00 | 4,975.00 | 688,756 |
| 2024-05-17 | 22,500.00 | 24,600.00 | 21,000.00 | 21,100.00 | 5,275.00 | 5,110,556 |
| 2024-05-16 | 19,990.00 | 21,300.00 | 19,700.00 | 20,950.00 | 5,237.50 | 1,505,140 |
| 2024-05-14 | 20,300.00 | 20,900.00 | 19,550.00 | 19,640.00 | 4,910.00 | 977,672 |
| 2024-05-13 | 19,940.00 | 22,400.00 | 19,110.00 | 19,950.00 | 4,987.50 | 2,804,860 |
| 2024-05-10 | 19,630.00 | 22,150.00 | 19,510.00 | 19,920.00 | 4,980.00 | 6,043,228 |
| 2024-05-09 | 18,090.00 | 22,400.00 | 17,960.00 | 19,280.00 | 4,820.00 | 13,037,552 |
| 2024-05-08 | 18,350.00 | 18,900.00 | 17,840.00 | 18,310.00 | 4,577.50 | 659,468 |
| 2024-05-07 | 18,710.00 | 19,150.00 | 18,210.00 | 18,640.00 | 4,660.00 | 1,082,020 |
| 2024-05-03 | 20,050.00 | 20,750.00 | 18,910.00 | 19,000.00 | 4,750.00 | 1,329,512 |
| 2024-05-02 | 21,500.00 | 22,500.00 | 19,890.00 | 19,990.00 | 4,997.50 | 5,563,648 |
| 2024-04-30 | 17,830.00 | 22,700.00 | 17,600.00 | 19,990.00 | 4,997.50 | 15,586,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.