Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,190.00 | 4,275.00 | 4,020.00 | 4,135.00 | 4,135.00 | 118,873 |
| 2026-01-21 | 4,460.00 | 4,460.00 | 4,095.00 | 4,200.00 | 4,200.00 | 101,067 |
| 2026-01-20 | 4,400.00 | 4,610.00 | 4,250.00 | 4,465.00 | 4,465.00 | 144,226 |
| 2026-01-19 | 4,440.00 | 4,495.00 | 4,245.00 | 4,400.00 | 4,400.00 | 153,589 |
| 2026-01-16 | 4,850.00 | 4,850.00 | 4,400.00 | 4,440.00 | 4,440.00 | 226,652 |
| 2026-01-15 | 4,740.00 | 5,210.00 | 4,720.00 | 4,745.00 | 4,745.00 | 365,846 |
| 2026-01-14 | 5,160.00 | 5,160.00 | 4,835.00 | 4,930.00 | 4,930.00 | 188,805 |
| 2026-01-13 | 5,650.00 | 5,700.00 | 4,910.00 | 5,130.00 | 5,130.00 | 410,454 |
| 2026-01-12 | 5,890.00 | 5,900.00 | 5,230.00 | 5,330.00 | 5,330.00 | 735,041 |
| 2026-01-09 | 8,900.00 | 8,900.00 | 5,860.00 | 5,900.00 | 5,900.00 | 4,888,774 |
| 2026-01-08 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 49,806 |
| 2026-01-07 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 53,080 |
| 2026-01-06 | 18,270.00 | 18,270.00 | 15,740.00 | 16,210.00 | 4,052.50 | 1,318,536 |
| 2026-01-05 | 18,970.00 | 19,100.00 | 18,250.00 | 18,350.00 | 4,587.50 | 672,508 |
| 2026-01-02 | 18,460.00 | 18,980.00 | 18,020.00 | 18,780.00 | 4,695.00 | 652,008 |
| 2025-12-30 | 19,100.00 | 19,490.00 | 17,710.00 | 18,100.00 | 4,525.00 | 722,712 |
| 2025-12-29 | 19,110.00 | 20,400.00 | 18,560.00 | 19,020.00 | 4,755.00 | 555,084 |
| 2025-12-26 | 17,960.00 | 20,200.00 | 17,690.00 | 19,100.00 | 4,775.00 | 1,644,940 |
| 2025-12-24 | 19,670.00 | 21,500.00 | 17,100.00 | 17,960.00 | 4,490.00 | 2,977,808 |
| 2025-12-23 | 14,860.00 | 19,310.00 | 14,630.00 | 19,310.00 | 4,827.50 | 3,703,028 |
| 2025-12-22 | 13,730.00 | 14,880.00 | 13,730.00 | 14,860.00 | 3,715.00 | 261,252 |
| 2025-12-19 | 12,920.00 | 13,840.00 | 12,920.00 | 13,730.00 | 3,432.50 | 213,888 |
| 2025-12-18 | 13,520.00 | 13,730.00 | 12,910.00 | 12,920.00 | 3,230.00 | 78,728 |
| 2025-12-17 | 13,330.00 | 13,800.00 | 13,210.00 | 13,520.00 | 3,380.00 | 112,288 |
| 2025-12-16 | 12,210.00 | 13,390.00 | 12,210.00 | 13,320.00 | 3,330.00 | 288,752 |
| 2025-12-15 | 12,290.00 | 12,440.00 | 12,100.00 | 12,290.00 | 3,072.50 | 32,024 |
| 2025-12-12 | 12,200.00 | 12,360.00 | 12,000.00 | 12,290.00 | 3,072.50 | 35,108 |
| 2025-12-11 | 12,200.00 | 12,270.00 | 12,000.00 | 12,190.00 | 3,047.50 | 7,004 |
| 2025-12-10 | 12,170.00 | 12,200.00 | 11,820.00 | 12,180.00 | 3,045.00 | 28,080 |
| 2025-12-09 | 12,100.00 | 12,480.00 | 11,790.00 | 12,180.00 | 3,045.00 | 30,196 |
| 2025-12-08 | 11,850.00 | 12,500.00 | 11,730.00 | 12,100.00 | 3,025.00 | 41,600 |
| 2025-12-05 | 11,850.00 | 11,850.00 | 11,660.00 | 11,680.00 | 2,920.00 | 19,636 |
| 2025-12-04 | 11,870.00 | 12,100.00 | 11,790.00 | 11,840.00 | 2,960.00 | 13,616 |
| 2025-12-03 | 12,000.00 | 12,000.00 | 11,780.00 | 11,840.00 | 2,960.00 | 9,692 |
| 2025-12-02 | 11,880.00 | 11,990.00 | 11,780.00 | 11,890.00 | 2,972.50 | 39,380 |
| 2025-12-01 | 12,000.00 | 12,180.00 | 11,870.00 | 11,870.00 | 2,967.50 | 22,636 |
| 2025-11-28 | 12,040.00 | 12,390.00 | 11,850.00 | 12,000.00 | 3,000.00 | 40,108 |
| 2025-11-27 | 12,140.00 | 12,140.00 | 11,750.00 | 11,850.00 | 2,962.50 | 26,784 |
| 2025-11-26 | 11,960.00 | 12,090.00 | 11,860.00 | 12,040.00 | 3,010.00 | 13,124 |
| 2025-11-25 | 12,100.00 | 12,190.00 | 11,940.00 | 11,960.00 | 2,990.00 | 26,092 |
| 2025-11-24 | 12,070.00 | 12,260.00 | 11,850.00 | 12,190.00 | 3,047.50 | 70,964 |
| 2025-11-21 | 12,200.00 | 12,200.00 | 12,000.00 | 12,020.00 | 3,005.00 | 38,372 |
| 2025-11-20 | 12,200.00 | 12,300.00 | 12,000.00 | 12,140.00 | 3,035.00 | 29,168 |
| 2025-11-19 | 12,020.00 | 12,230.00 | 11,930.00 | 12,200.00 | 3,050.00 | 18,712 |
| 2025-11-18 | 12,300.00 | 12,350.00 | 12,020.00 | 12,020.00 | 3,005.00 | 16,016 |
| 2025-11-17 | 12,410.00 | 12,500.00 | 12,160.00 | 12,240.00 | 3,060.00 | 20,312 |
| 2025-11-14 | 12,350.00 | 12,600.00 | 12,040.00 | 12,430.00 | 3,107.50 | 59,916 |
| 2025-11-13 | 12,080.00 | 12,500.00 | 12,000.00 | 12,270.00 | 3,067.50 | 44,520 |
| 2025-11-12 | 12,070.00 | 12,200.00 | 11,960.00 | 12,080.00 | 3,020.00 | 14,576 |
| 2025-11-11 | 11,910.00 | 12,210.00 | 11,910.00 | 12,070.00 | 3,017.50 | 18,612 |
| 2025-11-10 | 12,350.00 | 12,350.00 | 11,900.00 | 11,910.00 | 2,977.50 | 51,604 |
| 2025-11-07 | 12,140.00 | 12,380.00 | 12,010.00 | 12,110.00 | 3,027.50 | 109,832 |
| 2025-11-06 | 11,920.00 | 12,210.00 | 11,710.00 | 12,150.00 | 3,037.50 | 107,724 |
| 2025-11-05 | 12,170.00 | 12,180.00 | 11,560.00 | 12,000.00 | 3,000.00 | 55,220 |
| 2025-11-04 | 11,410.00 | 12,120.00 | 11,240.00 | 12,080.00 | 3,020.00 | 76,796 |
| 2025-11-03 | 11,530.00 | 11,750.00 | 11,280.00 | 11,500.00 | 2,875.00 | 36,140 |
| 2025-10-31 | 11,820.00 | 11,820.00 | 11,330.00 | 11,530.00 | 2,882.50 | 40,368 |
| 2025-10-30 | 11,250.00 | 11,980.00 | 11,230.00 | 11,820.00 | 2,955.00 | 111,352 |
| 2025-10-29 | 11,410.00 | 11,410.00 | 11,220.00 | 11,230.00 | 2,807.50 | 12,864 |
| 2025-10-28 | 11,350.00 | 11,780.00 | 11,240.00 | 11,400.00 | 2,850.00 | 36,396 |
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.