Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10,750.00 | 11,600.00 | 10,700.00 | 11,360.00 | 2,840.00 | 84,576 |
| 2025-10-24 | 10,970.00 | 11,000.00 | 10,700.00 | 10,750.00 | 2,687.50 | 27,672 |
| 2025-10-23 | 10,960.00 | 11,110.00 | 10,960.00 | 10,970.00 | 2,742.50 | 12,084 |
| 2025-10-22 | 10,930.00 | 11,150.00 | 10,340.00 | 10,950.00 | 2,737.50 | 77,988 |
| 2025-10-21 | 11,060.00 | 11,090.00 | 10,930.00 | 10,930.00 | 2,732.50 | 25,376 |
| 2025-10-20 | 11,030.00 | 11,160.00 | 11,010.00 | 11,060.00 | 2,765.00 | 10,104 |
| 2025-10-17 | 11,200.00 | 11,200.00 | 11,020.00 | 11,020.00 | 2,755.00 | 15,080 |
| 2025-10-16 | 11,020.00 | 11,360.00 | 11,010.00 | 11,200.00 | 2,800.00 | 25,900 |
| 2025-10-15 | 11,060.00 | 11,150.00 | 11,000.00 | 11,100.00 | 2,775.00 | 72,816 |
| 2025-10-14 | 11,600.00 | 11,600.00 | 11,000.00 | 11,010.00 | 2,752.50 | 28,260 |
| 2025-10-13 | 11,310.00 | 11,340.00 | 11,130.00 | 11,200.00 | 2,800.00 | 43,448 |
| 2025-10-10 | 11,590.00 | 11,640.00 | 11,310.00 | 11,310.00 | 2,827.50 | 23,424 |
| 2025-10-02 | 11,620.00 | 11,780.00 | 11,400.00 | 11,570.00 | 2,892.50 | 40,616 |
| 2025-10-01 | 11,620.00 | 11,870.00 | 11,610.00 | 11,610.00 | 2,902.50 | 7,196 |
| 2025-09-30 | 11,720.00 | 11,860.00 | 11,670.00 | 11,670.00 | 2,917.50 | 14,076 |
| 2025-09-29 | 11,640.00 | 11,830.00 | 11,610.00 | 11,810.00 | 2,952.50 | 16,676 |
| 2025-09-26 | 11,990.00 | 11,990.00 | 11,450.00 | 11,630.00 | 2,907.50 | 30,620 |
| 2025-09-25 | 12,070.00 | 12,070.00 | 11,770.00 | 11,990.00 | 2,997.50 | 23,188 |
| 2025-09-24 | 12,130.00 | 12,130.00 | 11,780.00 | 12,070.00 | 3,017.50 | 15,172 |
| 2025-09-23 | 12,230.00 | 12,230.00 | 11,860.00 | 11,990.00 | 2,997.50 | 22,896 |
| 2025-09-22 | 12,280.00 | 12,280.00 | 11,970.00 | 12,000.00 | 3,000.00 | 17,468 |
| 2025-09-19 | 12,230.00 | 12,230.00 | 11,900.00 | 12,000.00 | 3,000.00 | 21,808 |
| 2025-09-18 | 12,600.00 | 12,740.00 | 12,080.00 | 12,130.00 | 3,032.50 | 88,668 |
| 2025-09-17 | 11,980.00 | 12,190.00 | 11,800.00 | 12,070.00 | 3,017.50 | 36,072 |
| 2025-09-16 | 11,970.00 | 11,980.00 | 11,830.00 | 11,830.00 | 2,957.50 | 22,192 |
| 2025-09-15 | 12,230.00 | 12,690.00 | 11,930.00 | 12,060.00 | 3,015.00 | 46,424 |
| 2025-09-12 | 12,600.00 | 12,600.00 | 12,230.00 | 12,230.00 | 3,057.50 | 17,220 |
| 2025-09-11 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 3,150.00 | 60,512 |
| 2025-09-10 | 12,050.00 | 12,100.00 | 11,790.00 | 11,800.00 | 2,950.00 | 42,908 |
| 2025-09-09 | 12,050.00 | 12,160.00 | 11,910.00 | 12,020.00 | 3,005.00 | 27,404 |
| 2025-09-08 | 11,850.00 | 12,060.00 | 11,830.00 | 11,990.00 | 2,997.50 | 23,016 |
| 2025-09-05 | 11,800.00 | 11,990.00 | 11,800.00 | 11,850.00 | 2,962.50 | 12,576 |
| 2025-09-04 | 11,740.00 | 12,140.00 | 11,600.00 | 11,800.00 | 2,950.00 | 14,956 |
| 2025-09-03 | 11,950.00 | 11,950.00 | 11,720.00 | 11,740.00 | 2,935.00 | 15,624 |
| 2025-09-02 | 11,500.00 | 11,870.00 | 11,380.00 | 11,840.00 | 2,960.00 | 36,120 |
| 2025-09-01 | 11,600.00 | 11,930.00 | 11,330.00 | 11,500.00 | 2,875.00 | 40,212 |
| 2025-08-29 | 11,850.00 | 11,970.00 | 11,710.00 | 11,710.00 | 2,927.50 | 20,532 |
| 2025-08-28 | 11,820.00 | 11,980.00 | 11,820.00 | 11,850.00 | 2,962.50 | 18,568 |
| 2025-08-27 | 12,200.00 | 12,260.00 | 11,910.00 | 11,910.00 | 2,977.50 | 30,500 |
| 2025-08-26 | 11,980.00 | 12,440.00 | 11,860.00 | 12,280.00 | 3,070.00 | 32,028 |
| 2025-08-25 | 11,720.00 | 12,140.00 | 11,700.00 | 11,980.00 | 2,995.00 | 43,332 |
| 2025-08-22 | 11,670.00 | 12,000.00 | 11,670.00 | 11,720.00 | 2,930.00 | 14,400 |
| 2025-08-21 | 11,810.00 | 12,150.00 | 11,750.00 | 11,760.00 | 2,940.00 | 23,228 |
| 2025-08-20 | 11,710.00 | 11,970.00 | 11,400.00 | 11,760.00 | 2,940.00 | 56,072 |
| 2025-08-19 | 11,910.00 | 12,050.00 | 11,700.00 | 11,700.00 | 2,925.00 | 63,848 |
| 2025-08-18 | 12,250.00 | 12,370.00 | 11,900.00 | 11,910.00 | 2,977.50 | 91,080 |
| 2025-08-14 | 12,300.00 | 12,700.00 | 12,100.00 | 12,250.00 | 3,062.50 | 52,128 |
| 2025-08-13 | 12,450.00 | 12,720.00 | 11,990.00 | 12,370.00 | 3,092.50 | 151,480 |
| 2025-08-12 | 12,730.00 | 13,840.00 | 12,370.00 | 12,370.00 | 3,092.50 | 651,880 |
| 2025-08-11 | 13,080.00 | 13,640.00 | 12,650.00 | 12,700.00 | 3,175.00 | 532,612 |
| 2025-08-08 | 12,310.00 | 15,090.00 | 12,310.00 | 13,250.00 | 3,312.50 | 4,916,256 |
| 2025-08-07 | 13,330.00 | 13,330.00 | 12,240.00 | 12,500.00 | 3,125.00 | 373,068 |
| 2025-08-06 | 11,250.00 | 14,460.00 | 11,110.00 | 13,120.00 | 3,280.00 | 2,826,416 |
| 2025-08-05 | 11,510.00 | 11,700.00 | 10,970.00 | 11,220.00 | 2,805.00 | 38,816 |
| 2025-08-04 | 11,540.00 | 12,240.00 | 11,530.00 | 11,610.00 | 2,902.50 | 6,748 |
| 2025-08-01 | 12,090.00 | 12,110.00 | 11,470.00 | 11,540.00 | 2,885.00 | 21,264 |
| 2025-07-31 | 12,260.00 | 12,260.00 | 11,700.00 | 12,090.00 | 3,022.50 | 6,664 |
| 2025-07-30 | 12,050.00 | 12,160.00 | 12,000.00 | 12,060.00 | 3,015.00 | 18,652 |
| 2025-07-29 | 12,490.00 | 12,490.00 | 12,020.00 | 12,050.00 | 3,012.50 | 7,360 |
| 2025-07-28 | 12,740.00 | 12,740.00 | 12,050.00 | 12,090.00 | 3,022.50 | 19,548 |
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.