Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 406820.KQ stock page

Beauty Skin Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,035.002,045.001,953.001,987.001,987.0079,777
2026-04-212,040.002,110.002,020.002,035.002,035.0055,767
2026-04-202,105.002,105.002,015.002,040.002,040.00112,996
2026-04-172,130.002,130.002,010.002,130.002,130.00107,260
2026-04-161,944.002,235.001,944.002,090.002,090.00391,921
2026-04-151,905.001,965.001,869.001,944.001,944.0045,597
2026-04-141,894.001,953.001,868.001,894.001,894.0050,655
2026-04-131,910.001,962.001,863.001,894.001,894.0037,317
2026-04-101,890.001,980.001,763.001,899.001,899.00170,200
2026-04-091,858.001,916.001,830.001,887.001,887.00102,443
2026-04-081,789.001,858.001,789.001,858.001,858.0059,002
2026-04-071,800.001,885.001,760.001,772.001,772.00107,530
2026-04-061,820.001,826.001,778.001,815.001,815.0039,266
2026-04-031,756.001,875.001,756.001,826.001,826.0053,275
2026-04-021,904.001,925.001,756.001,774.001,774.00194,680
2026-04-011,819.001,908.001,819.001,904.001,904.0090,945
2026-03-311,846.001,859.001,791.001,810.001,810.0087,821
2026-03-301,780.001,856.001,774.001,846.001,846.0063,756
2026-03-271,872.001,872.001,778.001,860.001,860.00122,066
2026-03-261,907.001,922.001,875.001,878.001,878.0080,138
2026-03-252,065.002,065.001,874.001,923.001,923.00156,337
2026-03-241,908.002,050.001,885.001,989.001,989.00110,345
2026-03-232,000.002,015.001,868.001,875.001,875.00145,919
2026-03-201,984.002,040.001,950.002,000.002,000.00201,442
2026-03-192,035.002,130.001,988.001,998.001,998.0081,417
2026-03-182,160.002,300.002,070.002,070.002,070.0069,515
2026-03-172,025.002,155.002,025.002,155.002,155.0067,216
2026-03-162,160.002,160.002,005.002,025.002,025.0067,466
2026-03-132,185.002,185.002,095.002,100.002,100.0061,316
2026-03-122,240.002,375.002,175.002,185.002,185.0037,392
2026-03-112,160.002,460.002,160.002,240.002,240.00206,512
2026-03-102,200.002,200.002,110.002,160.002,160.0036,839
2026-03-092,250.002,255.002,005.002,100.002,100.0077,361
2026-03-062,310.002,345.002,175.002,300.002,300.0075,448
2026-03-052,075.002,275.002,075.002,260.002,260.00184,559
2026-03-042,340.002,340.002,040.002,065.002,065.00190,114
2026-03-032,460.002,470.002,360.002,360.002,360.00106,648
2026-02-272,565.002,565.002,400.002,485.002,485.0096,012
2026-02-262,665.002,675.002,560.002,565.002,565.00171,645
2026-02-252,760.002,770.002,635.002,650.002,650.00140,958
2026-02-242,710.002,730.002,690.002,720.002,720.0098,343
2026-02-232,745.002,755.002,685.002,710.002,710.00110,961
2026-02-202,785.002,900.002,740.002,745.002,745.0081,822
2026-02-192,895.002,895.002,740.002,800.002,800.0062,996
2026-02-132,855.002,890.002,590.002,790.002,790.00104,806
2026-02-122,830.002,920.002,790.002,855.002,855.00103,679
2026-02-112,910.002,910.002,705.002,870.002,870.00109,964
2026-02-102,995.003,025.002,890.002,910.002,910.00141,255
2026-02-092,835.002,960.002,795.002,950.002,950.00227,394
2026-02-062,900.002,900.002,705.002,820.002,820.00220,107
2026-02-052,900.003,165.002,800.002,940.002,940.00684,423
2026-02-042,850.002,995.002,785.002,890.002,890.00262,681
2026-02-032,900.003,035.002,830.002,870.002,870.00330,815
2026-02-023,030.003,035.002,770.002,850.002,850.00540,568
2026-01-303,240.003,400.003,035.003,040.003,040.001,070,627
2026-01-293,660.003,665.003,470.003,525.003,525.00274,988
2026-01-283,290.003,935.003,165.003,660.003,660.002,194,724
2026-01-274,135.004,190.004,000.004,060.004,060.0090,338
2026-01-264,180.004,225.004,020.004,180.004,180.0066,680
2026-01-234,140.004,180.003,950.004,125.004,125.0093,289
← NewerPage 3 of 14 · 788 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.