Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,660.00 | 19,950.00 | 18,120.00 | 18,120.00 | 4,530.00 | 2,957,684 |
| 2024-04-26 | 16,900.00 | 20,250.00 | 16,900.00 | 18,370.00 | 4,592.50 | 12,083,572 |
| 2024-04-25 | 14,350.00 | 18,590.00 | 14,350.00 | 16,870.00 | 4,217.50 | 11,361,568 |
| 2024-04-24 | 12,400.00 | 15,500.00 | 11,800.00 | 14,380.00 | 3,595.00 | 4,557,768 |
| 2024-04-23 | 11,430.00 | 14,430.00 | 11,430.00 | 12,500.00 | 3,125.00 | 3,813,848 |
| 2024-04-22 | 11,960.00 | 12,280.00 | 11,350.00 | 11,400.00 | 2,850.00 | 168,388 |
| 2024-04-19 | 12,230.00 | 12,390.00 | 11,600.00 | 11,990.00 | 2,997.50 | 106,608 |
| 2024-04-18 | 12,280.00 | 12,400.00 | 12,030.00 | 12,210.00 | 3,052.50 | 86,296 |
| 2024-04-17 | 12,450.00 | 12,450.00 | 12,180.00 | 12,200.00 | 3,050.00 | 25,464 |
| 2024-04-16 | 12,300.00 | 12,900.00 | 12,220.00 | 12,260.00 | 3,065.00 | 34,752 |
| 2024-04-15 | 12,800.00 | 12,980.00 | 12,100.00 | 12,600.00 | 3,150.00 | 30,704 |
| 2024-04-12 | 12,840.00 | 13,500.00 | 12,800.00 | 12,980.00 | 3,245.00 | 38,672 |
| 2024-04-11 | 13,110.00 | 13,110.00 | 12,800.00 | 13,010.00 | 3,252.50 | 71,116 |
| 2024-04-09 | 13,400.00 | 13,400.00 | 13,100.00 | 13,110.00 | 3,277.50 | 22,196 |
| 2024-04-08 | 13,440.00 | 13,690.00 | 13,020.00 | 13,110.00 | 3,277.50 | 45,608 |
| 2024-04-05 | 13,640.00 | 13,640.00 | 13,250.00 | 13,410.00 | 3,352.50 | 31,428 |
| 2024-04-04 | 13,530.00 | 13,780.00 | 13,400.00 | 13,500.00 | 3,375.00 | 34,172 |
| 2024-04-03 | 13,820.00 | 13,820.00 | 13,510.00 | 13,520.00 | 3,380.00 | 28,032 |
| 2024-04-02 | 13,950.00 | 13,960.00 | 13,690.00 | 13,820.00 | 3,455.00 | 37,628 |
| 2024-04-01 | 13,650.00 | 14,290.00 | 13,650.00 | 13,870.00 | 3,467.50 | 138,064 |
| 2024-03-29 | 13,840.00 | 13,840.00 | 13,600.00 | 13,630.00 | 3,407.50 | 25,020 |
| 2024-03-28 | 13,790.00 | 13,980.00 | 13,660.00 | 13,910.00 | 3,477.50 | 27,056 |
| 2024-03-27 | 13,920.00 | 13,930.00 | 13,700.00 | 13,730.00 | 3,432.50 | 30,824 |
| 2024-03-26 | 13,960.00 | 14,080.00 | 13,760.00 | 13,920.00 | 3,480.00 | 27,140 |
| 2024-03-25 | 13,660.00 | 14,000.00 | 13,660.00 | 14,000.00 | 3,500.00 | 28,952 |
| 2024-03-22 | 13,700.00 | 13,890.00 | 13,650.00 | 13,890.00 | 3,472.50 | 19,240 |
| 2024-03-21 | 13,700.00 | 13,890.00 | 13,640.00 | 13,800.00 | 3,450.00 | 27,112 |
| 2024-03-20 | 13,730.00 | 13,760.00 | 13,550.00 | 13,670.00 | 3,417.50 | 48,856 |
| 2024-03-19 | 13,730.00 | 13,860.00 | 13,680.00 | 13,720.00 | 3,430.00 | 33,292 |
| 2024-03-18 | 13,880.00 | 13,880.00 | 13,710.00 | 13,830.00 | 3,457.50 | 20,924 |
| 2024-03-15 | 14,030.00 | 14,030.00 | 13,650.00 | 13,940.00 | 3,485.00 | 51,224 |
| 2024-03-14 | 14,310.00 | 14,310.00 | 13,980.00 | 14,040.00 | 3,510.00 | 31,404 |
| 2024-03-13 | 14,090.00 | 14,200.00 | 13,890.00 | 14,020.00 | 3,505.00 | 20,392 |
| 2024-03-12 | 13,870.00 | 14,150.00 | 13,800.00 | 14,150.00 | 3,537.50 | 22,808 |
| 2024-03-11 | 13,850.00 | 14,000.00 | 13,610.00 | 13,870.00 | 3,467.50 | 28,812 |
| 2024-03-08 | 13,690.00 | 14,480.00 | 13,690.00 | 13,850.00 | 3,462.50 | 26,860 |
| 2024-03-07 | 13,940.00 | 14,150.00 | 13,650.00 | 13,700.00 | 3,425.00 | 75,928 |
| 2024-03-06 | 14,360.00 | 14,530.00 | 13,800.00 | 13,990.00 | 3,497.50 | 129,760 |
| 2024-03-05 | 14,590.00 | 14,590.00 | 14,170.00 | 14,350.00 | 3,587.50 | 71,144 |
| 2024-03-04 | 14,580.00 | 14,930.00 | 14,480.00 | 14,590.00 | 3,647.50 | 30,104 |
| 2024-02-29 | 14,730.00 | 15,140.00 | 14,580.00 | 14,580.00 | 3,645.00 | 56,864 |
| 2024-02-28 | 15,200.00 | 15,200.00 | 14,690.00 | 14,820.00 | 3,705.00 | 83,748 |
| 2024-02-27 | 15,650.00 | 15,900.00 | 15,050.00 | 15,060.00 | 3,765.00 | 119,180 |
| 2024-02-26 | 15,740.00 | 15,860.00 | 15,630.00 | 15,700.00 | 3,925.00 | 33,860 |
| 2024-02-23 | 16,130.00 | 16,130.00 | 15,730.00 | 15,740.00 | 3,935.00 | 50,496 |
| 2024-02-22 | 16,300.00 | 16,420.00 | 15,910.00 | 16,200.00 | 4,050.00 | 70,744 |
| 2024-02-21 | 16,100.00 | 16,240.00 | 15,990.00 | 15,990.00 | 3,997.50 | 33,732 |
| 2024-02-20 | 16,120.00 | 16,200.00 | 15,990.00 | 16,070.00 | 4,017.50 | 34,256 |
| 2024-02-19 | 16,440.00 | 16,440.00 | 16,050.00 | 16,170.00 | 4,042.50 | 44,544 |
| 2024-02-16 | 15,690.00 | 16,350.00 | 15,500.00 | 16,340.00 | 4,085.00 | 96,912 |
| 2024-02-15 | 15,730.00 | 16,090.00 | 15,590.00 | 15,690.00 | 3,922.50 | 44,404 |
| 2024-02-14 | 15,400.00 | 15,760.00 | 15,400.00 | 15,720.00 | 3,930.00 | 21,488 |
| 2024-02-13 | 15,800.00 | 15,800.00 | 15,480.00 | 15,550.00 | 3,887.50 | 17,552 |
| 2024-02-08 | 15,750.00 | 15,750.00 | 15,450.00 | 15,540.00 | 3,885.00 | 22,744 |
| 2024-02-07 | 15,500.00 | 15,960.00 | 15,490.00 | 15,670.00 | 3,917.50 | 41,916 |
| 2024-02-06 | 15,600.00 | 15,600.00 | 15,200.00 | 15,400.00 | 3,850.00 | 32,492 |
| 2024-02-05 | 15,700.00 | 15,930.00 | 15,570.00 | 15,600.00 | 3,900.00 | 36,124 |
| 2024-02-02 | 16,040.00 | 16,040.00 | 15,730.00 | 15,750.00 | 3,937.50 | 37,856 |
| 2024-02-01 | 16,280.00 | 16,280.00 | 15,700.00 | 15,730.00 | 3,932.50 | 121,156 |
| 2024-01-31 | 16,150.00 | 16,600.00 | 16,130.00 | 16,270.00 | 4,067.50 | 74,492 |
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.