Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,000.00 | 14,000.00 | 13,780.00 | 13,910.00 | 3,477.50 | 24,740 |
| 2024-10-28 | 13,420.00 | 14,280.00 | 13,420.00 | 14,000.00 | 3,500.00 | 74,820 |
| 2024-10-25 | 13,970.00 | 14,250.00 | 13,210.00 | 13,420.00 | 3,355.00 | 174,076 |
| 2024-10-24 | 14,140.00 | 14,140.00 | 13,870.00 | 13,950.00 | 3,487.50 | 70,792 |
| 2024-10-23 | 14,300.00 | 14,410.00 | 13,910.00 | 14,140.00 | 3,535.00 | 67,868 |
| 2024-10-22 | 14,720.00 | 14,890.00 | 14,280.00 | 14,280.00 | 3,570.00 | 136,616 |
| 2024-10-21 | 14,710.00 | 15,310.00 | 14,600.00 | 14,900.00 | 3,725.00 | 141,976 |
| 2024-10-18 | 14,630.00 | 15,310.00 | 14,610.00 | 14,710.00 | 3,677.50 | 215,536 |
| 2024-10-17 | 14,470.00 | 16,400.00 | 14,300.00 | 14,610.00 | 3,652.50 | 1,028,692 |
| 2024-10-16 | 14,950.00 | 15,100.00 | 14,350.00 | 14,370.00 | 3,592.50 | 121,372 |
| 2024-10-15 | 15,230.00 | 15,280.00 | 14,820.00 | 14,950.00 | 3,737.50 | 90,432 |
| 2024-10-14 | 15,240.00 | 15,280.00 | 14,940.00 | 15,130.00 | 3,782.50 | 69,696 |
| 2024-10-11 | 15,620.00 | 15,800.00 | 15,230.00 | 15,240.00 | 3,810.00 | 149,552 |
| 2024-10-10 | 15,800.00 | 16,030.00 | 15,530.00 | 15,630.00 | 3,907.50 | 124,060 |
| 2024-10-08 | 16,290.00 | 16,290.00 | 15,650.00 | 15,650.00 | 3,912.50 | 246,748 |
| 2024-10-07 | 16,170.00 | 16,450.00 | 16,000.00 | 16,450.00 | 4,112.50 | 167,904 |
| 2024-10-04 | 16,170.00 | 16,330.00 | 15,790.00 | 16,160.00 | 4,040.00 | 246,172 |
| 2024-10-02 | 16,730.00 | 17,300.00 | 16,190.00 | 16,430.00 | 4,107.50 | 473,588 |
| 2024-09-30 | 17,250.00 | 17,250.00 | 16,200.00 | 16,730.00 | 4,182.50 | 611,480 |
| 2024-09-27 | 16,970.00 | 19,910.00 | 16,840.00 | 17,490.00 | 4,372.50 | 1,821,488 |
| 2024-09-26 | 14,970.00 | 18,100.00 | 14,720.00 | 17,100.00 | 4,275.00 | 3,369,068 |
| 2024-09-25 | 14,570.00 | 15,340.00 | 14,520.00 | 14,720.00 | 3,680.00 | 304,472 |
| 2024-09-24 | 14,500.00 | 14,670.00 | 14,220.00 | 14,570.00 | 3,642.50 | 117,988 |
| 2024-09-23 | 14,520.00 | 14,980.00 | 14,430.00 | 14,490.00 | 3,622.50 | 155,652 |
| 2024-09-20 | 14,050.00 | 16,340.00 | 14,010.00 | 14,500.00 | 3,625.00 | 1,414,660 |
| 2024-09-19 | 14,640.00 | 14,640.00 | 13,800.00 | 13,900.00 | 3,475.00 | 151,068 |
| 2024-09-13 | 14,500.00 | 14,700.00 | 14,180.00 | 14,380.00 | 3,595.00 | 66,028 |
| 2024-09-12 | 14,060.00 | 14,690.00 | 14,060.00 | 14,460.00 | 3,615.00 | 118,680 |
| 2024-09-11 | 14,350.00 | 14,880.00 | 13,880.00 | 13,980.00 | 3,495.00 | 168,644 |
| 2024-09-10 | 14,700.00 | 15,420.00 | 14,300.00 | 14,340.00 | 3,585.00 | 231,800 |
| 2024-09-09 | 13,620.00 | 14,980.00 | 13,610.00 | 14,600.00 | 3,650.00 | 324,360 |
| 2024-09-06 | 15,240.00 | 15,240.00 | 14,160.00 | 14,260.00 | 3,565.00 | 243,996 |
| 2024-09-05 | 14,400.00 | 17,350.00 | 14,400.00 | 15,050.00 | 3,762.50 | 2,436,904 |
| 2024-09-04 | 14,520.00 | 15,050.00 | 14,280.00 | 14,380.00 | 3,595.00 | 106,680 |
| 2024-09-03 | 14,750.00 | 15,870.00 | 14,480.00 | 15,190.00 | 3,797.50 | 347,472 |
| 2024-09-02 | 14,480.00 | 15,370.00 | 14,150.00 | 14,700.00 | 3,675.00 | 239,496 |
| 2024-08-30 | 13,810.00 | 14,230.00 | 13,810.00 | 14,230.00 | 3,557.50 | 60,468 |
| 2024-08-29 | 14,290.00 | 14,290.00 | 13,730.00 | 13,780.00 | 3,445.00 | 64,740 |
| 2024-08-28 | 14,680.00 | 15,000.00 | 14,200.00 | 14,210.00 | 3,552.50 | 83,032 |
| 2024-08-27 | 14,520.00 | 14,900.00 | 14,150.00 | 14,680.00 | 3,670.00 | 67,548 |
| 2024-08-26 | 15,550.00 | 15,550.00 | 14,600.00 | 14,660.00 | 3,665.00 | 99,840 |
| 2024-08-23 | 15,520.00 | 15,780.00 | 15,270.00 | 15,380.00 | 3,845.00 | 113,640 |
| 2024-08-22 | 16,140.00 | 16,490.00 | 15,590.00 | 15,780.00 | 3,945.00 | 152,404 |
| 2024-08-21 | 16,720.00 | 16,730.00 | 16,070.00 | 16,140.00 | 4,035.00 | 142,088 |
| 2024-08-20 | 16,860.00 | 17,150.00 | 16,750.00 | 16,820.00 | 4,205.00 | 121,428 |
| 2024-08-19 | 16,870.00 | 18,280.00 | 16,530.00 | 16,810.00 | 4,202.50 | 328,852 |
| 2024-08-16 | 17,210.00 | 18,400.00 | 16,410.00 | 16,710.00 | 4,177.50 | 545,404 |
| 2024-08-14 | 15,750.00 | 16,400.00 | 15,750.00 | 16,000.00 | 4,000.00 | 85,628 |
| 2024-08-13 | 16,800.00 | 16,800.00 | 15,420.00 | 15,710.00 | 3,927.50 | 136,676 |
| 2024-08-12 | 16,300.00 | 16,900.00 | 16,170.00 | 16,520.00 | 4,130.00 | 159,576 |
| 2024-08-09 | 15,950.00 | 16,700.00 | 15,760.00 | 16,170.00 | 4,042.50 | 143,152 |
| 2024-08-08 | 15,980.00 | 15,980.00 | 15,300.00 | 15,530.00 | 3,882.50 | 111,724 |
| 2024-08-07 | 15,920.00 | 16,240.00 | 15,630.00 | 15,980.00 | 3,995.00 | 123,252 |
| 2024-08-06 | 14,970.00 | 16,460.00 | 14,970.00 | 15,920.00 | 3,980.00 | 243,976 |
| 2024-08-05 | 17,970.00 | 17,970.00 | 14,050.00 | 14,970.00 | 3,742.50 | 453,480 |
| 2024-08-02 | 19,200.00 | 19,530.00 | 18,210.00 | 18,260.00 | 4,565.00 | 364,936 |
| 2024-08-01 | 17,220.00 | 20,550.00 | 17,210.00 | 19,530.00 | 4,882.50 | 3,078,512 |
| 2024-07-31 | 17,110.00 | 17,370.00 | 16,800.00 | 17,210.00 | 4,302.50 | 119,420 |
| 2024-07-30 | 17,560.00 | 17,980.00 | 17,010.00 | 17,190.00 | 4,297.50 | 196,224 |
| 2024-07-29 | 16,410.00 | 19,200.00 | 16,150.00 | 17,740.00 | 4,435.00 | 2,356,036 |
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.