Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 406820.KQ stock page

Beauty Skin Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,700.001,775.001,597.001,677.001,677.00464,751
2026-07-202,015.002,025.001,670.001,700.001,700.00832,607
2026-07-161,830.002,260.001,802.002,015.002,015.004,223,671
2026-07-151,710.001,792.001,709.001,768.001,768.00301,449
2026-07-141,941.002,135.001,710.001,734.001,734.001,265,641
2026-07-132,070.002,240.001,845.001,861.001,861.001,166,289
2026-07-102,110.002,130.002,020.002,090.002,090.00728,599
2026-07-092,265.002,305.002,015.002,110.002,110.001,922,991
2026-07-081,930.002,285.001,890.002,285.002,285.006,306,503
2026-07-071,650.002,050.001,628.001,759.001,759.00839,823
2026-07-061,658.001,658.001,525.001,628.001,628.0049,385
2026-07-031,650.001,678.001,560.001,659.001,659.0083,405
2026-07-021,644.001,809.001,625.001,646.001,646.00184,103
2026-07-011,661.001,709.001,633.001,692.001,692.0085,637
2026-06-301,713.001,729.001,638.001,661.001,661.0085,327
2026-06-291,547.001,716.001,547.001,712.001,712.00126,237
2026-06-261,682.001,683.001,538.001,560.001,560.0087,288
2026-06-251,830.001,830.001,680.001,682.001,682.00125,819
2026-06-241,780.001,785.001,660.001,702.001,702.00147,295
2026-06-231,903.001,903.001,785.001,785.001,785.00173,182
2026-06-221,932.002,035.001,874.001,903.001,903.00165,177
2026-06-191,961.002,005.001,880.001,917.001,917.00197,546
2026-06-182,115.002,115.002,000.002,015.002,015.00165,054
2026-06-172,095.002,140.002,010.002,085.002,085.00228,507
2026-06-162,125.002,370.002,055.002,110.002,110.00716,831
2026-06-152,150.002,215.002,030.002,090.002,090.00366,880
2026-06-122,500.002,610.002,120.002,140.002,140.002,073,500
2026-06-111,874.002,435.001,808.002,435.002,435.001,308,870
2026-06-101,998.001,998.001,799.001,874.001,874.00276,557
2026-06-091,923.002,140.001,923.001,953.001,953.00222,052
2026-06-082,000.002,100.001,960.001,999.001,999.00134,435
2026-06-052,275.002,320.002,090.002,135.002,135.00240,995
2026-06-042,220.002,365.002,210.002,270.002,270.00236,747
2026-06-022,355.002,425.002,230.002,305.002,305.00308,841
2026-06-012,630.002,630.002,370.002,425.002,425.00380,567
2026-05-292,655.002,970.002,590.002,630.002,630.00622,411
2026-05-283,010.003,015.002,600.002,705.002,705.00553,839
2026-05-273,255.003,310.002,900.003,000.003,000.001,033,195
2026-05-263,580.003,595.003,280.003,350.003,350.00628,965
2026-05-223,505.003,740.003,400.003,480.003,480.00794,515
2026-05-213,465.003,800.003,120.003,460.003,460.001,918,753
2026-05-204,230.004,550.003,330.003,465.003,465.005,250,506
2026-05-193,200.003,910.003,200.003,910.003,910.006,524,797
2026-05-183,200.003,365.002,760.003,010.003,010.001,484,317
2026-05-154,100.004,100.003,400.003,400.003,400.00459,620
2026-05-143,950.004,100.003,855.004,100.004,100.00412,723
2026-05-134,000.004,000.003,795.003,950.003,950.00769,170
2026-05-123,835.004,500.003,490.004,000.004,000.0010,347,910
2026-05-113,100.003,660.003,050.003,605.003,605.006,475,693
2026-05-082,870.003,340.002,835.002,905.002,905.004,984,094
2026-05-072,840.002,925.002,610.002,660.002,660.00731,583
2026-05-063,145.003,210.002,840.002,840.002,840.00769,343
2026-05-043,010.003,550.002,860.003,145.003,145.004,432,566
2026-04-303,165.003,325.002,980.003,005.003,005.001,307,634
2026-04-293,515.003,850.003,105.003,105.003,105.003,267,411
2026-04-282,910.003,670.002,630.003,200.003,200.0013,963,110
2026-04-272,850.003,380.002,835.002,910.002,910.008,945,389
2026-04-242,100.002,600.002,060.002,600.002,600.00910,268
2026-04-231,987.002,035.001,962.002,000.002,000.0046,839
2026-04-222,035.002,045.001,953.001,987.001,987.0079,777
← NewerPage 2 of 5 · 245 trading daysOlder →

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.