Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,300.00 | 16,380.00 | 16,240.00 | 16,260.00 | 4,065.00 | 44,936 |
| 2024-01-29 | 16,450.00 | 16,820.00 | 16,250.00 | 16,270.00 | 4,067.50 | 87,496 |
| 2024-01-26 | 16,350.00 | 16,750.00 | 16,250.00 | 16,480.00 | 4,120.00 | 59,912 |
| 2024-01-25 | 16,890.00 | 16,890.00 | 16,250.00 | 16,350.00 | 4,087.50 | 69,168 |
| 2024-01-24 | 16,670.00 | 16,750.00 | 16,400.00 | 16,660.00 | 4,165.00 | 47,800 |
| 2024-01-23 | 16,330.00 | 17,040.00 | 16,320.00 | 16,720.00 | 4,180.00 | 102,652 |
| 2024-01-22 | 16,630.00 | 18,280.00 | 16,260.00 | 16,310.00 | 4,077.50 | 468,696 |
| 2024-01-19 | 16,690.00 | 16,960.00 | 16,600.00 | 16,620.00 | 4,155.00 | 50,352 |
| 2024-01-18 | 16,290.00 | 16,800.00 | 16,130.00 | 16,740.00 | 4,185.00 | 39,280 |
| 2024-01-17 | 16,560.00 | 16,560.00 | 16,150.00 | 16,330.00 | 4,082.50 | 62,716 |
| 2024-01-16 | 16,500.00 | 16,890.00 | 16,390.00 | 16,560.00 | 4,140.00 | 27,760 |
| 2024-01-15 | 17,040.00 | 17,080.00 | 16,510.00 | 16,600.00 | 4,150.00 | 46,380 |
| 2024-01-12 | 17,600.00 | 17,600.00 | 16,800.00 | 16,910.00 | 4,227.50 | 53,400 |
| 2024-01-11 | 17,200.00 | 17,700.00 | 16,970.00 | 17,430.00 | 4,357.50 | 51,724 |
| 2024-01-10 | 17,800.00 | 17,800.00 | 16,950.00 | 17,070.00 | 4,267.50 | 56,152 |
| 2024-01-09 | 17,670.00 | 17,670.00 | 17,240.00 | 17,560.00 | 4,390.00 | 58,368 |
| 2024-01-08 | 17,160.00 | 17,700.00 | 16,890.00 | 17,510.00 | 4,377.50 | 136,352 |
| 2024-01-05 | 16,360.00 | 17,170.00 | 16,210.00 | 16,630.00 | 4,157.50 | 135,988 |
| 2024-01-04 | 16,430.00 | 16,430.00 | 16,010.00 | 16,190.00 | 4,047.50 | 58,268 |
| 2024-01-03 | 16,770.00 | 16,770.00 | 16,390.00 | 16,400.00 | 4,100.00 | 48,496 |
| 2024-01-02 | 16,700.00 | 16,830.00 | 16,300.00 | 16,770.00 | 4,192.50 | 47,208 |
| 2023-12-28 | 16,100.00 | 16,910.00 | 16,040.00 | 16,550.00 | 4,137.50 | 96,840 |
| 2023-12-27 | 16,200.00 | 16,280.00 | 15,960.00 | 16,100.00 | 4,025.00 | 33,456 |
| 2023-12-26 | 16,710.00 | 16,710.00 | 16,000.00 | 16,040.00 | 4,010.00 | 99,228 |
| 2023-12-22 | 16,890.00 | 17,050.00 | 16,670.00 | 16,700.00 | 4,175.00 | 42,244 |
| 2023-12-21 | 16,880.00 | 17,190.00 | 16,700.00 | 16,880.00 | 4,220.00 | 55,004 |
| 2023-12-20 | 16,730.00 | 17,730.00 | 16,730.00 | 17,070.00 | 4,267.50 | 232,960 |
| 2023-12-19 | 16,700.00 | 16,870.00 | 16,450.00 | 16,850.00 | 4,212.50 | 56,204 |
| 2023-12-18 | 16,650.00 | 16,870.00 | 16,200.00 | 16,700.00 | 4,175.00 | 93,068 |
| 2023-12-15 | 16,080.00 | 16,350.00 | 16,030.00 | 16,200.00 | 4,050.00 | 32,524 |
| 2023-12-14 | 15,970.00 | 16,320.00 | 15,920.00 | 16,070.00 | 4,017.50 | 58,888 |
| 2023-12-13 | 16,290.00 | 16,290.00 | 15,860.00 | 15,910.00 | 3,977.50 | 65,836 |
| 2023-12-12 | 16,500.00 | 16,590.00 | 16,120.00 | 16,290.00 | 4,072.50 | 54,300 |
| 2023-12-11 | 16,500.00 | 16,810.00 | 16,300.00 | 16,480.00 | 4,120.00 | 72,456 |
| 2023-12-08 | 16,220.00 | 16,590.00 | 16,100.00 | 16,390.00 | 4,097.50 | 72,804 |
| 2023-12-07 | 16,550.00 | 16,570.00 | 16,130.00 | 16,230.00 | 4,057.50 | 41,312 |
| 2023-12-06 | 16,740.00 | 16,740.00 | 16,130.00 | 16,320.00 | 4,080.00 | 47,984 |
| 2023-12-05 | 16,070.00 | 16,910.00 | 16,070.00 | 16,340.00 | 4,085.00 | 68,456 |
| 2023-12-04 | 16,970.00 | 16,970.00 | 16,350.00 | 16,380.00 | 4,095.00 | 82,468 |
| 2023-12-01 | 17,340.00 | 17,400.00 | 16,810.00 | 16,860.00 | 4,215.00 | 115,544 |
| 2023-11-30 | 17,500.00 | 17,690.00 | 17,260.00 | 17,310.00 | 4,327.50 | 56,240 |
| 2023-11-29 | 17,490.00 | 17,490.00 | 17,190.00 | 17,310.00 | 4,327.50 | 90,936 |
| 2023-11-28 | 17,610.00 | 17,700.00 | 17,250.00 | 17,300.00 | 4,325.00 | 68,416 |
| 2023-11-27 | 18,000.00 | 18,090.00 | 17,400.00 | 17,490.00 | 4,372.50 | 102,236 |
| 2023-11-24 | 18,100.00 | 18,480.00 | 17,910.00 | 17,960.00 | 4,490.00 | 82,816 |
| 2023-11-23 | 18,010.00 | 18,500.00 | 17,900.00 | 18,100.00 | 4,525.00 | 47,552 |
| 2023-11-22 | 18,700.00 | 18,700.00 | 17,860.00 | 18,080.00 | 4,520.00 | 101,056 |
| 2023-11-21 | 18,160.00 | 19,040.00 | 18,160.00 | 18,520.00 | 4,630.00 | 131,800 |
| 2023-11-20 | 17,960.00 | 18,440.00 | 17,550.00 | 18,150.00 | 4,537.50 | 75,412 |
| 2023-11-17 | 18,900.00 | 19,500.00 | 17,860.00 | 17,950.00 | 4,487.50 | 259,016 |
| 2023-11-16 | 19,680.00 | 19,680.00 | 18,750.00 | 18,900.00 | 4,725.00 | 79,612 |
| 2023-11-15 | 19,170.00 | 19,530.00 | 19,080.00 | 19,490.00 | 4,872.50 | 68,300 |
| 2023-11-14 | 18,390.00 | 19,440.00 | 18,390.00 | 19,140.00 | 4,785.00 | 102,700 |
| 2023-11-13 | 20,000.00 | 20,500.00 | 18,440.00 | 18,450.00 | 4,612.50 | 214,620 |
| 2023-11-10 | 19,860.00 | 20,900.00 | 19,600.00 | 19,900.00 | 4,975.00 | 189,108 |
| 2023-11-09 | 21,750.00 | 21,750.00 | 20,400.00 | 20,450.00 | 5,112.50 | 188,768 |
| 2023-11-08 | 22,200.00 | 22,400.00 | 21,500.00 | 21,750.00 | 5,437.50 | 287,532 |
| 2023-11-07 | 21,800.00 | 22,750.00 | 20,800.00 | 22,450.00 | 5,612.50 | 774,056 |
| 2023-11-06 | 22,400.00 | 22,400.00 | 20,700.00 | 21,900.00 | 5,475.00 | 597,548 |
| 2023-11-03 | 22,100.00 | 22,500.00 | 21,100.00 | 22,500.00 | 5,625.00 | 547,756 |
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.