Beauty Skin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,310.00 | 2,340.00 | 2,165.00 | 2,175.00 | 2,175.00 | 162,888 |
| 2026-10-19 | 2,250.00 | 2,335.00 | 2,230.00 | 2,310.00 | 2,310.00 | 124,015 |
| 2026-10-16 | 2,250.00 | 2,370.00 | 2,225.00 | 2,315.00 | 2,315.00 | 215,656 |
| 2026-10-15 | 2,255.00 | 2,300.00 | 2,155.00 | 2,250.00 | 2,250.00 | 302,220 |
| 2026-10-14 | 2,390.00 | 2,440.00 | 2,315.00 | 2,340.00 | 2,340.00 | 253,824 |
| 2026-10-13 | 2,470.00 | 2,650.00 | 2,320.00 | 2,390.00 | 2,390.00 | 950,696 |
| 2026-10-12 | 2,345.00 | 2,780.00 | 2,210.00 | 2,470.00 | 2,470.00 | 3,145,834 |
| 2026-10-08 | 2,580.00 | 2,835.00 | 2,330.00 | 2,340.00 | 2,340.00 | 1,227,467 |
| 2026-10-07 | 2,425.00 | 2,625.00 | 2,415.00 | 2,545.00 | 2,545.00 | 1,127,107 |
| 2026-10-06 | 2,420.00 | 2,465.00 | 2,285.00 | 2,425.00 | 2,425.00 | 239,475 |
| 2026-10-02 | 2,510.00 | 2,545.00 | 2,420.00 | 2,445.00 | 2,445.00 | 356,786 |
| 2026-10-01 | 2,520.00 | 2,690.00 | 2,445.00 | 2,495.00 | 2,495.00 | 1,391,172 |
| 2026-09-30 | 2,460.00 | 2,580.00 | 2,435.00 | 2,490.00 | 2,490.00 | 574,347 |
| 2026-09-29 | 2,420.00 | 2,760.00 | 2,380.00 | 2,460.00 | 2,460.00 | 3,688,451 |
| 2026-09-28 | 2,380.00 | 2,430.00 | 2,310.00 | 2,400.00 | 2,400.00 | 450,068 |
| 2026-09-23 | 2,335.00 | 2,740.00 | 2,190.00 | 2,410.00 | 2,410.00 | 3,088,228 |
| 2026-09-22 | 2,485.00 | 2,500.00 | 2,300.00 | 2,320.00 | 2,320.00 | 631,939 |
| 2026-09-21 | 2,625.00 | 2,760.00 | 2,415.00 | 2,425.00 | 2,425.00 | 1,991,050 |
| 2026-09-18 | 2,330.00 | 2,870.00 | 2,195.00 | 2,625.00 | 2,625.00 | 11,572,774 |
| 2026-09-17 | 2,540.00 | 2,830.00 | 2,235.00 | 2,310.00 | 2,310.00 | 5,024,271 |
| 2026-09-16 | 1,942.00 | 2,540.00 | 1,900.00 | 2,540.00 | 2,540.00 | 4,728,268 |
| 2026-09-15 | 2,010.00 | 2,040.00 | 1,935.00 | 1,956.00 | 1,956.00 | 107,758 |
| 2026-09-14 | 2,030.00 | 2,160.00 | 1,990.00 | 1,998.00 | 1,998.00 | 350,620 |
| 2026-09-11 | 1,888.00 | 2,080.00 | 1,888.00 | 1,980.00 | 1,980.00 | 813,434 |
| 2026-09-10 | 1,839.00 | 1,892.00 | 1,815.00 | 1,881.00 | 1,881.00 | 103,098 |
| 2026-09-09 | 1,887.00 | 1,887.00 | 1,820.00 | 1,840.00 | 1,840.00 | 181,128 |
| 2026-09-08 | 1,886.00 | 1,900.00 | 1,871.00 | 1,872.00 | 1,872.00 | 83,804 |
| 2026-09-07 | 1,925.00 | 1,925.00 | 1,870.00 | 1,884.00 | 1,884.00 | 94,352 |
| 2026-09-04 | 1,910.00 | 1,923.00 | 1,882.00 | 1,916.00 | 1,916.00 | 88,609 |
| 2026-09-03 | 1,931.00 | 1,978.00 | 1,880.00 | 1,906.00 | 1,906.00 | 77,730 |
| 2026-09-02 | 1,980.00 | 1,989.00 | 1,931.00 | 1,931.00 | 1,931.00 | 96,170 |
| 2026-09-01 | 2,060.00 | 2,080.00 | 1,972.00 | 2,015.00 | 2,015.00 | 126,436 |
| 2026-08-31 | 2,040.00 | 2,115.00 | 2,010.00 | 2,050.00 | 2,050.00 | 403,434 |
| 2026-08-28 | 1,920.00 | 2,130.00 | 1,902.00 | 1,997.00 | 1,997.00 | 991,828 |
| 2026-08-27 | 1,911.00 | 1,970.00 | 1,896.00 | 1,909.00 | 1,909.00 | 124,370 |
| 2026-08-26 | 1,915.00 | 1,949.00 | 1,883.00 | 1,930.00 | 1,930.00 | 111,514 |
| 2026-08-25 | 1,857.00 | 2,040.00 | 1,770.00 | 1,912.00 | 1,912.00 | 613,010 |
| 2026-08-24 | 1,860.00 | 1,882.00 | 1,830.00 | 1,869.00 | 1,869.00 | 159,332 |
| 2026-08-21 | 1,981.00 | 1,992.00 | 1,865.00 | 1,883.00 | 1,883.00 | 193,726 |
| 2026-08-20 | 1,904.00 | 1,971.00 | 1,860.00 | 1,955.00 | 1,955.00 | 231,357 |
| 2026-08-19 | 2,015.00 | 2,215.00 | 1,901.00 | 1,903.00 | 1,903.00 | 418,620 |
| 2026-08-18 | 2,085.00 | 2,095.00 | 1,950.00 | 1,983.00 | 1,983.00 | 293,138 |
| 2026-08-14 | 2,195.00 | 2,275.00 | 2,060.00 | 2,100.00 | 2,100.00 | 468,287 |
| 2026-08-13 | 2,300.00 | 2,570.00 | 2,125.00 | 2,170.00 | 2,170.00 | 2,880,768 |
| 2026-08-12 | 2,040.00 | 2,625.00 | 2,000.00 | 2,305.00 | 2,305.00 | 4,675,773 |
| 2026-08-11 | 2,025.00 | 2,370.00 | 1,884.00 | 2,020.00 | 2,020.00 | 2,640,991 |
| 2026-08-10 | 1,880.00 | 1,971.00 | 1,832.00 | 1,934.00 | 1,934.00 | 139,572 |
| 2026-08-07 | 1,899.00 | 1,902.00 | 1,817.00 | 1,880.00 | 1,880.00 | 141,491 |
| 2026-08-06 | 1,900.00 | 2,020.00 | 1,780.00 | 1,916.00 | 1,916.00 | 344,506 |
| 2026-08-05 | 1,770.00 | 1,860.00 | 1,769.00 | 1,850.00 | 1,850.00 | 218,159 |
| 2026-08-04 | 1,666.00 | 1,794.00 | 1,666.00 | 1,769.00 | 1,769.00 | 187,427 |
| 2026-08-03 | 1,676.00 | 1,760.00 | 1,676.00 | 1,693.00 | 1,693.00 | 226,755 |
| 2026-07-31 | 1,656.00 | 1,702.00 | 1,525.00 | 1,676.00 | 1,676.00 | 171,069 |
| 2026-07-30 | 1,653.00 | 1,689.00 | 1,606.00 | 1,640.00 | 1,640.00 | 136,528 |
| 2026-07-29 | 1,650.00 | 1,722.00 | 1,550.00 | 1,604.00 | 1,604.00 | 265,025 |
| 2026-07-28 | 1,752.00 | 1,886.00 | 1,603.00 | 1,639.00 | 1,639.00 | 457,558 |
| 2026-07-27 | 1,733.00 | 1,797.00 | 1,714.00 | 1,720.00 | 1,720.00 | 139,436 |
| 2026-07-24 | 1,797.00 | 1,819.00 | 1,699.00 | 1,733.00 | 1,733.00 | 212,079 |
| 2026-07-23 | 1,815.00 | 1,900.00 | 1,758.00 | 1,802.00 | 1,802.00 | 389,048 |
| 2026-07-22 | 1,730.00 | 2,050.00 | 1,680.00 | 1,797.00 | 1,797.00 | 1,154,966 |
Page 1 of 5 · 245 trading daysOlder →
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.