Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,860.00 | 13,200.00 | 12,630.00 | 12,780.00 | 3,195.00 | 30,084 |
| 2025-01-23 | 13,140.00 | 13,140.00 | 12,660.00 | 12,860.00 | 3,215.00 | 38,356 |
| 2025-01-22 | 12,990.00 | 13,190.00 | 12,930.00 | 13,000.00 | 3,250.00 | 27,320 |
| 2025-01-21 | 12,910.00 | 13,200.00 | 12,910.00 | 12,990.00 | 3,247.50 | 27,080 |
| 2025-01-20 | 13,060.00 | 13,140.00 | 12,940.00 | 12,950.00 | 3,237.50 | 33,412 |
| 2025-01-17 | 13,270.00 | 13,290.00 | 13,000.00 | 13,160.00 | 3,290.00 | 40,156 |
| 2025-01-16 | 13,000.00 | 13,540.00 | 12,920.00 | 13,290.00 | 3,322.50 | 94,892 |
| 2025-01-15 | 12,670.00 | 13,450.00 | 12,260.00 | 13,000.00 | 3,250.00 | 95,992 |
| 2025-01-14 | 12,550.00 | 12,830.00 | 12,240.00 | 12,590.00 | 3,147.50 | 55,484 |
| 2025-01-13 | 12,940.00 | 13,070.00 | 12,470.00 | 12,620.00 | 3,155.00 | 66,792 |
| 2025-01-10 | 12,900.00 | 13,200.00 | 12,520.00 | 13,090.00 | 3,272.50 | 77,492 |
| 2025-01-09 | 12,200.00 | 13,200.00 | 12,110.00 | 12,900.00 | 3,225.00 | 164,356 |
| 2025-01-08 | 12,080.00 | 12,430.00 | 11,960.00 | 12,420.00 | 3,105.00 | 56,876 |
| 2025-01-07 | 12,220.00 | 12,420.00 | 11,950.00 | 12,190.00 | 3,047.50 | 62,284 |
| 2025-01-06 | 12,200.00 | 12,560.00 | 11,800.00 | 12,210.00 | 3,052.50 | 182,336 |
| 2025-01-03 | 11,700.00 | 11,790.00 | 11,540.00 | 11,640.00 | 2,910.00 | 67,140 |
| 2025-01-02 | 10,600.00 | 12,430.00 | 10,600.00 | 11,620.00 | 2,905.00 | 766,700 |
| 2024-12-30 | 10,060.00 | 10,640.00 | 10,060.00 | 10,510.00 | 2,627.50 | 34,780 |
| 2024-12-27 | 10,700.00 | 10,770.00 | 10,310.00 | 10,310.00 | 2,577.50 | 43,612 |
| 2024-12-26 | 10,800.00 | 10,890.00 | 10,680.00 | 10,740.00 | 2,685.00 | 39,040 |
| 2024-12-24 | 10,850.00 | 11,250.00 | 10,750.00 | 10,870.00 | 2,717.50 | 93,440 |
| 2024-12-23 | 11,250.00 | 11,250.00 | 10,830.00 | 10,850.00 | 2,712.50 | 67,240 |
| 2024-12-20 | 11,300.00 | 11,330.00 | 10,800.00 | 10,800.00 | 2,700.00 | 58,932 |
| 2024-12-19 | 11,400.00 | 11,560.00 | 11,000.00 | 11,400.00 | 2,850.00 | 44,684 |
| 2024-12-18 | 11,430.00 | 11,600.00 | 11,200.00 | 11,410.00 | 2,852.50 | 39,320 |
| 2024-12-17 | 11,770.00 | 11,770.00 | 11,320.00 | 11,550.00 | 2,887.50 | 39,808 |
| 2024-12-16 | 11,280.00 | 11,890.00 | 11,270.00 | 11,760.00 | 2,940.00 | 100,848 |
| 2024-12-13 | 11,590.00 | 11,590.00 | 11,210.00 | 11,320.00 | 2,830.00 | 33,924 |
| 2024-12-12 | 11,220.00 | 11,470.00 | 11,010.00 | 11,300.00 | 2,825.00 | 86,912 |
| 2024-12-11 | 10,540.00 | 11,250.00 | 10,540.00 | 11,220.00 | 2,805.00 | 126,504 |
| 2024-12-10 | 9,280.00 | 11,800.00 | 9,280.00 | 10,540.00 | 2,635.00 | 675,180 |
| 2024-12-09 | 10,230.00 | 10,230.00 | 9,340.00 | 9,340.00 | 2,335.00 | 106,692 |
| 2024-12-06 | 10,900.00 | 11,030.00 | 10,130.00 | 10,400.00 | 2,600.00 | 57,868 |
| 2024-12-05 | 10,850.00 | 11,090.00 | 10,550.00 | 10,790.00 | 2,697.50 | 38,084 |
| 2024-12-04 | 11,000.00 | 11,400.00 | 10,800.00 | 10,840.00 | 2,710.00 | 73,896 |
| 2024-12-03 | 10,300.00 | 12,600.00 | 10,300.00 | 11,330.00 | 2,832.50 | 695,996 |
| 2024-12-02 | 10,740.00 | 10,820.00 | 10,450.00 | 10,490.00 | 2,622.50 | 41,004 |
| 2024-11-29 | 11,150.00 | 11,250.00 | 10,700.00 | 10,740.00 | 2,685.00 | 81,832 |
| 2024-11-28 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 2,787.50 | 35,936 |
| 2024-11-27 | 11,460.00 | 11,520.00 | 11,160.00 | 11,190.00 | 2,797.50 | 47,672 |
| 2024-11-26 | 11,510.00 | 11,560.00 | 11,330.00 | 11,530.00 | 2,882.50 | 22,276 |
| 2024-11-25 | 11,300.00 | 11,600.00 | 11,300.00 | 11,540.00 | 2,885.00 | 29,564 |
| 2024-11-22 | 10,980.00 | 11,540.00 | 10,980.00 | 11,200.00 | 2,800.00 | 55,264 |
| 2024-11-21 | 11,100.00 | 11,180.00 | 10,840.00 | 10,980.00 | 2,745.00 | 50,316 |
| 2024-11-20 | 11,160.00 | 11,300.00 | 11,020.00 | 11,100.00 | 2,775.00 | 52,660 |
| 2024-11-19 | 11,380.00 | 11,500.00 | 11,100.00 | 11,180.00 | 2,795.00 | 45,324 |
| 2024-11-18 | 11,340.00 | 11,590.00 | 11,120.00 | 11,370.00 | 2,842.50 | 49,048 |
| 2024-11-15 | 11,310.00 | 12,280.00 | 10,630.00 | 11,340.00 | 2,835.00 | 294,192 |
| 2024-11-14 | 11,860.00 | 12,050.00 | 11,480.00 | 11,500.00 | 2,875.00 | 57,632 |
| 2024-11-13 | 12,220.00 | 12,300.00 | 11,870.00 | 11,870.00 | 2,967.50 | 83,172 |
| 2024-11-12 | 13,090.00 | 13,090.00 | 12,150.00 | 12,230.00 | 3,057.50 | 169,696 |
| 2024-11-11 | 14,000.00 | 14,120.00 | 13,000.00 | 13,150.00 | 3,287.50 | 198,232 |
| 2024-11-08 | 13,650.00 | 14,310.00 | 13,430.00 | 14,200.00 | 3,550.00 | 137,212 |
| 2024-11-07 | 13,610.00 | 13,900.00 | 13,340.00 | 13,490.00 | 3,372.50 | 144,692 |
| 2024-11-06 | 13,850.00 | 14,050.00 | 13,610.00 | 13,610.00 | 3,402.50 | 92,436 |
| 2024-11-05 | 14,070.00 | 14,220.00 | 13,770.00 | 13,900.00 | 3,475.00 | 80,664 |
| 2024-11-04 | 13,840.00 | 14,240.00 | 13,730.00 | 14,070.00 | 3,517.50 | 105,856 |
| 2024-11-01 | 14,450.00 | 15,690.00 | 13,830.00 | 13,830.00 | 3,457.50 | 1,345,328 |
| 2024-10-31 | 13,750.00 | 14,080.00 | 13,580.00 | 13,980.00 | 3,495.00 | 46,236 |
| 2024-10-30 | 13,820.00 | 14,180.00 | 13,780.00 | 13,910.00 | 3,477.50 | 41,352 |
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.