Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,500.00 | 13,510.00 | 13,200.00 | 13,200.00 | 3,300.00 | 23,372 |
| 2025-04-24 | 13,420.00 | 13,470.00 | 13,310.00 | 13,380.00 | 3,345.00 | 9,940 |
| 2025-04-23 | 13,270.00 | 13,490.00 | 13,200.00 | 13,420.00 | 3,355.00 | 26,068 |
| 2025-04-22 | 13,590.00 | 13,590.00 | 13,170.00 | 13,270.00 | 3,317.50 | 13,832 |
| 2025-04-21 | 13,700.00 | 13,700.00 | 13,330.00 | 13,340.00 | 3,335.00 | 19,716 |
| 2025-04-18 | 13,820.00 | 13,820.00 | 13,540.00 | 13,630.00 | 3,407.50 | 55,012 |
| 2025-04-17 | 13,620.00 | 13,810.00 | 13,280.00 | 13,630.00 | 3,407.50 | 76,204 |
| 2025-04-16 | 13,360.00 | 13,740.00 | 13,230.00 | 13,230.00 | 3,307.50 | 84,420 |
| 2025-04-15 | 13,330.00 | 13,560.00 | 13,070.00 | 13,540.00 | 3,385.00 | 147,536 |
| 2025-04-14 | 12,930.00 | 15,290.00 | 12,750.00 | 13,220.00 | 3,305.00 | 1,732,096 |
| 2025-04-11 | 12,500.00 | 13,150.00 | 12,340.00 | 12,920.00 | 3,230.00 | 31,788 |
| 2025-04-10 | 12,300.00 | 13,170.00 | 12,070.00 | 12,750.00 | 3,187.50 | 74,184 |
| 2025-04-09 | 12,010.00 | 12,430.00 | 11,480.00 | 12,190.00 | 3,047.50 | 44,484 |
| 2025-04-08 | 12,630.00 | 12,800.00 | 11,500.00 | 12,100.00 | 3,025.00 | 34,356 |
| 2025-04-07 | 13,150.00 | 13,760.00 | 12,260.00 | 12,550.00 | 3,137.50 | 73,228 |
| 2025-04-04 | 13,490.00 | 13,490.00 | 13,060.00 | 13,300.00 | 3,325.00 | 42,664 |
| 2025-04-03 | 13,330.00 | 13,830.00 | 13,100.00 | 13,170.00 | 3,292.50 | 29,220 |
| 2025-04-02 | 13,300.00 | 13,930.00 | 13,200.00 | 13,330.00 | 3,332.50 | 94,200 |
| 2025-04-01 | 12,990.00 | 14,680.00 | 12,990.00 | 13,350.00 | 3,337.50 | 569,204 |
| 2025-03-31 | 13,380.00 | 13,390.00 | 12,590.00 | 12,990.00 | 3,247.50 | 80,412 |
| 2025-03-28 | 13,500.00 | 13,720.00 | 13,220.00 | 13,480.00 | 3,370.00 | 71,728 |
| 2025-03-27 | 13,800.00 | 13,800.00 | 13,480.00 | 13,500.00 | 3,375.00 | 31,840 |
| 2025-03-26 | 13,810.00 | 13,980.00 | 13,780.00 | 13,850.00 | 3,462.50 | 32,436 |
| 2025-03-25 | 13,970.00 | 13,970.00 | 13,620.00 | 13,840.00 | 3,460.00 | 50,572 |
| 2025-03-24 | 13,600.00 | 13,820.00 | 13,450.00 | 13,820.00 | 3,455.00 | 51,624 |
| 2025-03-21 | 13,920.00 | 13,990.00 | 13,300.00 | 13,600.00 | 3,400.00 | 46,784 |
| 2025-03-20 | 13,360.00 | 13,800.00 | 13,360.00 | 13,540.00 | 3,385.00 | 70,564 |
| 2025-03-19 | 13,610.00 | 13,650.00 | 13,300.00 | 13,330.00 | 3,332.50 | 33,972 |
| 2025-03-18 | 12,970.00 | 13,750.00 | 12,970.00 | 13,720.00 | 3,430.00 | 227,036 |
| 2025-03-17 | 13,050.00 | 13,120.00 | 12,820.00 | 12,940.00 | 3,235.00 | 31,536 |
| 2025-03-14 | 13,000.00 | 13,270.00 | 12,980.00 | 13,050.00 | 3,262.50 | 29,196 |
| 2025-03-13 | 13,800.00 | 13,800.00 | 13,120.00 | 13,190.00 | 3,297.50 | 51,356 |
| 2025-03-12 | 12,670.00 | 13,600.00 | 12,670.00 | 13,530.00 | 3,382.50 | 106,640 |
| 2025-03-11 | 12,750.00 | 13,030.00 | 12,550.00 | 12,810.00 | 3,202.50 | 55,804 |
| 2025-03-10 | 13,440.00 | 13,490.00 | 13,010.00 | 13,210.00 | 3,302.50 | 70,688 |
| 2025-03-07 | 13,540.00 | 14,130.00 | 13,220.00 | 13,380.00 | 3,345.00 | 213,348 |
| 2025-03-06 | 13,100.00 | 14,300.00 | 13,040.00 | 13,850.00 | 3,462.50 | 371,824 |
| 2025-03-05 | 13,250.00 | 13,710.00 | 13,060.00 | 13,200.00 | 3,300.00 | 180,848 |
| 2025-03-04 | 13,200.00 | 13,740.00 | 12,710.00 | 12,950.00 | 3,237.50 | 211,128 |
| 2025-02-28 | 13,250.00 | 14,190.00 | 13,130.00 | 13,190.00 | 3,297.50 | 604,356 |
| 2025-02-27 | 12,600.00 | 15,280.00 | 12,410.00 | 13,660.00 | 3,415.00 | 1,965,404 |
| 2025-02-26 | 12,530.00 | 12,550.00 | 12,260.00 | 12,400.00 | 3,100.00 | 34,724 |
| 2025-02-25 | 12,270.00 | 13,100.00 | 12,160.00 | 12,620.00 | 3,155.00 | 83,536 |
| 2025-02-24 | 12,600.00 | 12,600.00 | 12,140.00 | 12,350.00 | 3,087.50 | 44,248 |
| 2025-02-21 | 12,800.00 | 13,050.00 | 12,430.00 | 12,700.00 | 3,175.00 | 55,596 |
| 2025-02-20 | 12,700.00 | 13,300.00 | 12,470.00 | 12,690.00 | 3,172.50 | 209,192 |
| 2025-02-19 | 11,850.00 | 12,140.00 | 11,770.00 | 12,050.00 | 3,012.50 | 13,584 |
| 2025-02-18 | 11,930.00 | 11,970.00 | 11,690.00 | 11,850.00 | 2,962.50 | 32,116 |
| 2025-02-17 | 11,810.00 | 12,000.00 | 11,800.00 | 11,990.00 | 2,997.50 | 20,732 |
| 2025-02-14 | 11,990.00 | 13,170.00 | 11,690.00 | 11,800.00 | 2,950.00 | 67,212 |
| 2025-02-13 | 12,020.00 | 12,200.00 | 11,970.00 | 11,980.00 | 2,995.00 | 14,712 |
| 2025-02-12 | 12,020.00 | 12,350.00 | 11,980.00 | 12,120.00 | 3,030.00 | 15,180 |
| 2025-02-11 | 12,550.00 | 12,550.00 | 11,750.00 | 12,020.00 | 3,005.00 | 35,576 |
| 2025-02-10 | 12,610.00 | 12,650.00 | 12,380.00 | 12,450.00 | 3,112.50 | 9,156 |
| 2025-02-07 | 12,950.00 | 13,140.00 | 12,370.00 | 12,400.00 | 3,100.00 | 20,264 |
| 2025-02-06 | 12,600.00 | 13,110.00 | 12,600.00 | 13,000.00 | 3,250.00 | 28,484 |
| 2025-02-05 | 12,200.00 | 12,650.00 | 12,200.00 | 12,490.00 | 3,122.50 | 25,720 |
| 2025-02-04 | 11,630.00 | 12,350.00 | 11,630.00 | 12,200.00 | 3,050.00 | 31,312 |
| 2025-02-03 | 12,370.00 | 12,450.00 | 11,750.00 | 11,760.00 | 2,940.00 | 41,648 |
| 2025-01-31 | 12,850.00 | 12,850.00 | 12,350.00 | 12,370.00 | 3,092.50 | 47,364 |
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.