Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 22,100.00 | 22,500.00 | 21,100.00 | 22,500.00 | 5,625.00 | 547,756 |
| 2023-11-02 | 22,200.00 | 22,250.00 | 20,600.00 | 21,650.00 | 5,412.50 | 807,220 |
| 2023-11-01 | 20,500.00 | 23,200.00 | 20,350.00 | 22,200.00 | 5,550.00 | 1,923,292 |
| 2023-10-31 | 18,200.00 | 23,000.00 | 17,970.00 | 20,900.00 | 5,225.00 | 6,427,716 |
| 2023-10-30 | 17,520.00 | 18,230.00 | 17,200.00 | 17,730.00 | 4,432.50 | 119,612 |
| 2023-10-27 | 18,190.00 | 18,360.00 | 17,240.00 | 17,340.00 | 4,335.00 | 150,400 |
| 2023-10-26 | 19,160.00 | 19,490.00 | 18,070.00 | 18,270.00 | 4,567.50 | 403,776 |
| 2023-10-25 | 17,500.00 | 22,500.00 | 17,210.00 | 20,350.00 | 5,087.50 | 2,083,652 |
| 2023-10-24 | 17,200.00 | 17,700.00 | 16,320.00 | 17,490.00 | 4,372.50 | 131,296 |
| 2023-10-23 | 17,190.00 | 17,700.00 | 17,030.00 | 17,350.00 | 4,337.50 | 48,656 |
| 2023-10-20 | 17,350.00 | 17,780.00 | 16,750.00 | 17,200.00 | 4,300.00 | 82,136 |
| 2023-10-19 | 18,460.00 | 18,460.00 | 17,350.00 | 17,350.00 | 4,337.50 | 85,164 |
| 2023-10-18 | 19,650.00 | 19,770.00 | 18,410.00 | 18,460.00 | 4,615.00 | 64,028 |
| 2023-10-17 | 19,400.00 | 19,840.00 | 19,210.00 | 19,610.00 | 4,902.50 | 52,960 |
| 2023-10-16 | 19,540.00 | 19,540.00 | 18,810.00 | 19,000.00 | 4,750.00 | 65,864 |
| 2023-10-13 | 20,300.00 | 20,350.00 | 19,600.00 | 19,640.00 | 4,910.00 | 91,724 |
| 2023-10-12 | 20,050.00 | 20,750.00 | 20,050.00 | 20,700.00 | 5,175.00 | 34,220 |
| 2023-10-11 | 19,980.00 | 20,300.00 | 19,720.00 | 19,960.00 | 4,990.00 | 32,072 |
| 2023-10-10 | 21,000.00 | 21,200.00 | 19,500.00 | 19,530.00 | 4,882.50 | 83,280 |
| 2023-10-06 | 20,000.00 | 21,150.00 | 20,000.00 | 20,800.00 | 5,200.00 | 70,244 |
| 2023-10-05 | 21,550.00 | 21,550.00 | 20,000.00 | 20,000.00 | 5,000.00 | 89,496 |
| 2023-10-04 | 22,750.00 | 22,750.00 | 21,000.00 | 21,000.00 | 5,250.00 | 91,128 |
| 2023-09-27 | 22,050.00 | 23,000.00 | 21,900.00 | 22,800.00 | 5,700.00 | 65,624 |
| 2023-09-26 | 23,200.00 | 23,300.00 | 22,400.00 | 22,400.00 | 5,600.00 | 79,928 |
| 2023-09-25 | 23,700.00 | 24,200.00 | 22,900.00 | 23,450.00 | 5,862.50 | 113,008 |
| 2023-09-22 | 22,350.00 | 23,750.00 | 22,350.00 | 23,200.00 | 5,800.00 | 81,988 |
| 2023-09-21 | 24,450.00 | 24,450.00 | 22,800.00 | 22,900.00 | 5,725.00 | 214,208 |
| 2023-09-20 | 25,500.00 | 25,800.00 | 24,450.00 | 24,600.00 | 6,150.00 | 168,772 |
| 2023-09-19 | 26,600.00 | 26,850.00 | 25,650.00 | 25,650.00 | 6,412.50 | 203,632 |
| 2023-09-18 | 26,700.00 | 27,200.00 | 26,150.00 | 26,600.00 | 6,650.00 | 197,940 |
| 2023-09-15 | 26,050.00 | 26,900.00 | 25,900.00 | 26,500.00 | 6,625.00 | 158,476 |
| 2023-09-14 | 26,000.00 | 26,200.00 | 25,700.00 | 25,950.00 | 6,487.50 | 135,120 |
| 2023-09-13 | 26,600.00 | 27,550.00 | 26,000.00 | 26,000.00 | 6,500.00 | 249,112 |
| 2023-09-12 | 26,500.00 | 27,450.00 | 26,250.00 | 26,600.00 | 6,650.00 | 262,856 |
| 2023-09-11 | 25,750.00 | 27,900.00 | 25,750.00 | 27,000.00 | 6,750.00 | 579,056 |
| 2023-09-08 | 26,050.00 | 26,550.00 | 25,150.00 | 25,700.00 | 6,425.00 | 235,332 |
| 2023-09-07 | 27,700.00 | 27,750.00 | 25,850.00 | 25,950.00 | 6,487.50 | 380,648 |
| 2023-09-06 | 25,850.00 | 27,900.00 | 25,850.00 | 27,550.00 | 6,887.50 | 452,080 |
| 2023-09-05 | 26,350.00 | 26,850.00 | 25,700.00 | 26,000.00 | 6,500.00 | 226,308 |
| 2023-09-04 | 26,550.00 | 26,800.00 | 25,700.00 | 26,400.00 | 6,600.00 | 288,112 |
| 2023-09-01 | 28,950.00 | 29,500.00 | 26,900.00 | 27,000.00 | 6,750.00 | 711,216 |
| 2023-08-31 | 27,000.00 | 27,950.00 | 26,400.00 | 27,550.00 | 6,887.50 | 494,636 |
| 2023-08-30 | 25,550.00 | 27,850.00 | 25,000.00 | 27,550.00 | 6,887.50 | 639,040 |
| 2023-08-29 | 26,200.00 | 26,500.00 | 25,050.00 | 25,500.00 | 6,375.00 | 295,548 |
| 2023-08-28 | 26,800.00 | 27,300.00 | 25,900.00 | 26,000.00 | 6,500.00 | 472,752 |
| 2023-08-25 | 25,150.00 | 26,650.00 | 24,800.00 | 25,700.00 | 6,425.00 | 621,516 |
| 2023-08-24 | 25,000.00 | 26,150.00 | 23,000.00 | 25,450.00 | 6,362.50 | 444,644 |
| 2023-08-23 | 26,050.00 | 26,550.00 | 25,500.00 | 25,550.00 | 6,387.50 | 642,312 |
| 2023-08-22 | 27,000.00 | 27,100.00 | 25,800.00 | 26,800.00 | 6,700.00 | 541,032 |
| 2023-08-21 | 27,450.00 | 28,700.00 | 25,650.00 | 25,700.00 | 6,425.00 | 866,944 |
| 2023-08-18 | 27,400.00 | 31,700.00 | 26,100.00 | 26,400.00 | 6,600.00 | 2,741,468 |
| 2023-08-17 | 28,700.00 | 29,000.00 | 25,850.00 | 26,500.00 | 6,625.00 | 908,568 |
| 2023-08-16 | 33,100.00 | 33,100.00 | 30,150.00 | 30,350.00 | 7,587.50 | 900,004 |
| 2023-08-14 | 32,900.00 | 35,100.00 | 30,200.00 | 31,600.00 | 7,900.00 | 2,229,648 |
| 2023-08-11 | 33,000.00 | 37,450.00 | 30,500.00 | 31,100.00 | 7,775.00 | 6,438,004 |
| 2023-08-10 | 25,000.00 | 29,900.00 | 24,250.00 | 29,900.00 | 7,475.00 | 5,620,812 |
| 2023-08-09 | 23,300.00 | 23,700.00 | 22,800.00 | 23,000.00 | 5,750.00 | 229,660 |
| 2023-08-08 | 24,950.00 | 25,950.00 | 23,100.00 | 23,100.00 | 5,775.00 | 991,832 |
| 2023-08-07 | 23,550.00 | 24,800.00 | 23,000.00 | 24,700.00 | 6,175.00 | 786,796 |
| 2023-08-04 | 21,650.00 | 24,450.00 | 21,650.00 | 23,650.00 | 5,912.50 | 1,304,340 |
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.