Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,600.00 | 12,600.00 | 12,380.00 | 12,380.00 | 3,095.00 | 19,380 |
| 2025-07-24 | 12,780.00 | 12,780.00 | 12,530.00 | 12,600.00 | 3,150.00 | 20,272 |
| 2025-07-23 | 13,090.00 | 13,100.00 | 12,610.00 | 12,790.00 | 3,197.50 | 24,176 |
| 2025-07-22 | 12,800.00 | 12,980.00 | 12,600.00 | 12,600.00 | 3,150.00 | 20,596 |
| 2025-07-21 | 12,950.00 | 13,000.00 | 12,730.00 | 12,770.00 | 3,192.50 | 17,888 |
| 2025-07-18 | 13,030.00 | 13,030.00 | 12,880.00 | 12,930.00 | 3,232.50 | 6,556 |
| 2025-07-17 | 12,940.00 | 13,320.00 | 12,940.00 | 13,010.00 | 3,252.50 | 7,284 |
| 2025-07-16 | 13,190.00 | 13,600.00 | 12,910.00 | 12,920.00 | 3,230.00 | 44,672 |
| 2025-07-15 | 13,300.00 | 13,300.00 | 12,900.00 | 13,060.00 | 3,265.00 | 11,700 |
| 2025-07-14 | 13,220.00 | 13,690.00 | 13,080.00 | 13,080.00 | 3,270.00 | 42,860 |
| 2025-07-11 | 13,380.00 | 13,380.00 | 12,900.00 | 12,940.00 | 3,235.00 | 12,716 |
| 2025-07-10 | 13,000.00 | 13,140.00 | 12,600.00 | 13,110.00 | 3,277.50 | 43,520 |
| 2025-07-09 | 13,370.00 | 13,370.00 | 12,800.00 | 12,980.00 | 3,245.00 | 10,320 |
| 2025-07-08 | 12,560.00 | 12,950.00 | 12,560.00 | 12,800.00 | 3,200.00 | 19,808 |
| 2025-07-07 | 13,350.00 | 13,350.00 | 12,800.00 | 12,810.00 | 3,202.50 | 9,092 |
| 2025-07-04 | 13,200.00 | 13,380.00 | 13,000.00 | 13,000.00 | 3,250.00 | 37,332 |
| 2025-07-03 | 13,450.00 | 13,500.00 | 13,200.00 | 13,200.00 | 3,300.00 | 20,520 |
| 2025-07-02 | 13,850.00 | 13,850.00 | 13,220.00 | 13,450.00 | 3,362.50 | 20,088 |
| 2025-07-01 | 13,310.00 | 13,730.00 | 13,090.00 | 13,620.00 | 3,405.00 | 53,672 |
| 2025-06-30 | 13,290.00 | 13,590.00 | 12,820.00 | 13,310.00 | 3,327.50 | 57,148 |
| 2025-06-27 | 13,110.00 | 13,210.00 | 12,800.00 | 12,810.00 | 3,202.50 | 17,268 |
| 2025-06-26 | 13,400.00 | 13,570.00 | 13,100.00 | 13,100.00 | 3,275.00 | 39,888 |
| 2025-06-25 | 13,900.00 | 13,900.00 | 13,350.00 | 13,520.00 | 3,380.00 | 35,040 |
| 2025-06-24 | 13,500.00 | 13,840.00 | 13,300.00 | 13,680.00 | 3,420.00 | 73,252 |
| 2025-06-23 | 13,380.00 | 13,540.00 | 12,900.00 | 13,500.00 | 3,375.00 | 99,196 |
| 2025-06-20 | 12,720.00 | 13,940.00 | 12,510.00 | 13,430.00 | 3,357.50 | 407,048 |
| 2025-06-19 | 12,570.00 | 12,630.00 | 12,330.00 | 12,600.00 | 3,150.00 | 27,136 |
| 2025-06-18 | 12,420.00 | 12,470.00 | 12,300.00 | 12,450.00 | 3,112.50 | 22,196 |
| 2025-06-17 | 12,580.00 | 12,580.00 | 12,270.00 | 12,420.00 | 3,105.00 | 39,844 |
| 2025-06-16 | 12,500.00 | 12,590.00 | 12,230.00 | 12,590.00 | 3,147.50 | 26,420 |
| 2025-06-13 | 13,130.00 | 13,130.00 | 12,510.00 | 12,600.00 | 3,150.00 | 37,712 |
| 2025-06-12 | 13,180.00 | 13,220.00 | 13,100.00 | 13,130.00 | 3,282.50 | 10,596 |
| 2025-06-11 | 13,150.00 | 13,200.00 | 13,090.00 | 13,180.00 | 3,295.00 | 24,488 |
| 2025-06-10 | 13,260.00 | 13,310.00 | 13,150.00 | 13,200.00 | 3,300.00 | 25,456 |
| 2025-06-09 | 13,200.00 | 13,250.00 | 13,110.00 | 13,250.00 | 3,312.50 | 28,220 |
| 2025-06-05 | 13,190.00 | 13,260.00 | 13,140.00 | 13,210.00 | 3,302.50 | 8,400 |
| 2025-06-04 | 13,020.00 | 13,290.00 | 12,990.00 | 13,180.00 | 3,295.00 | 36,552 |
| 2025-06-02 | 12,800.00 | 13,060.00 | 12,660.00 | 13,020.00 | 3,255.00 | 38,588 |
| 2025-05-30 | 12,760.00 | 12,900.00 | 12,640.00 | 12,810.00 | 3,202.50 | 11,468 |
| 2025-05-29 | 12,730.00 | 12,780.00 | 12,660.00 | 12,760.00 | 3,190.00 | 14,276 |
| 2025-05-28 | 12,900.00 | 12,970.00 | 12,640.00 | 12,730.00 | 3,182.50 | 8,996 |
| 2025-05-27 | 13,320.00 | 13,320.00 | 12,640.00 | 12,900.00 | 3,225.00 | 7,116 |
| 2025-05-26 | 12,650.00 | 13,150.00 | 12,650.00 | 13,150.00 | 3,287.50 | 11,344 |
| 2025-05-23 | 12,330.00 | 12,950.00 | 12,330.00 | 12,780.00 | 3,195.00 | 21,864 |
| 2025-05-22 | 12,870.00 | 12,990.00 | 12,810.00 | 12,880.00 | 3,220.00 | 3,860 |
| 2025-05-21 | 13,000.00 | 13,000.00 | 12,810.00 | 12,860.00 | 3,215.00 | 14,804 |
| 2025-05-20 | 12,450.00 | 13,000.00 | 12,450.00 | 12,850.00 | 3,212.50 | 16,116 |
| 2025-05-19 | 12,760.00 | 12,760.00 | 12,430.00 | 12,440.00 | 3,110.00 | 28,624 |
| 2025-05-16 | 13,140.00 | 13,140.00 | 12,650.00 | 12,760.00 | 3,190.00 | 53,236 |
| 2025-05-15 | 13,580.00 | 13,580.00 | 13,130.00 | 13,240.00 | 3,310.00 | 29,160 |
| 2025-05-14 | 13,470.00 | 13,900.00 | 13,290.00 | 13,320.00 | 3,330.00 | 20,748 |
| 2025-05-13 | 13,550.00 | 13,550.00 | 13,370.00 | 13,460.00 | 3,365.00 | 26,984 |
| 2025-05-12 | 13,700.00 | 13,870.00 | 13,530.00 | 13,540.00 | 3,385.00 | 36,504 |
| 2025-05-09 | 13,640.00 | 13,750.00 | 13,510.00 | 13,630.00 | 3,407.50 | 33,976 |
| 2025-05-08 | 13,440.00 | 14,680.00 | 13,440.00 | 13,630.00 | 3,407.50 | 242,856 |
| 2025-05-07 | 13,300.00 | 13,470.00 | 13,300.00 | 13,440.00 | 3,360.00 | 29,564 |
| 2025-05-02 | 13,690.00 | 13,690.00 | 13,290.00 | 13,290.00 | 3,322.50 | 30,448 |
| 2025-04-30 | 13,500.00 | 13,690.00 | 13,410.00 | 13,590.00 | 3,397.50 | 63,192 |
| 2025-04-29 | 13,160.00 | 13,500.00 | 13,160.00 | 13,410.00 | 3,352.50 | 24,488 |
| 2025-04-28 | 13,360.00 | 13,360.00 | 13,110.00 | 13,110.00 | 3,277.50 | 20,616 |
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.