It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13,450.00 | 13,700.00 | 13,340.00 | 13,420.00 | 12,797.51 | 37,459 |
| 2024-07-23 | 13,320.00 | 13,540.00 | 13,200.00 | 13,370.00 | 12,749.83 | 23,585 |
| 2024-07-22 | 13,280.00 | 13,670.00 | 13,170.00 | 13,320.00 | 12,702.14 | 23,000 |
| 2024-07-19 | 13,470.00 | 13,470.00 | 13,170.00 | 13,320.00 | 12,702.14 | 18,995 |
| 2024-07-18 | 13,210.00 | 13,480.00 | 12,910.00 | 13,320.00 | 12,702.14 | 43,277 |
| 2024-07-17 | 13,310.00 | 13,630.00 | 13,180.00 | 13,320.00 | 12,702.14 | 32,212 |
| 2024-07-16 | 13,600.00 | 13,600.00 | 13,150.00 | 13,180.00 | 12,568.64 | 25,003 |
| 2024-07-15 | 13,870.00 | 13,870.00 | 13,300.00 | 13,400.00 | 12,778.43 | 17,793 |
| 2024-07-12 | 13,360.00 | 13,510.00 | 13,280.00 | 13,470.00 | 12,845.19 | 25,817 |
| 2024-07-11 | 13,800.00 | 14,040.00 | 13,320.00 | 13,360.00 | 12,740.29 | 58,333 |
| 2024-07-10 | 13,740.00 | 13,820.00 | 13,530.00 | 13,790.00 | 13,150.34 | 29,587 |
| 2024-07-09 | 13,830.00 | 14,040.00 | 13,530.00 | 13,730.00 | 13,093.13 | 20,396 |
| 2024-07-08 | 13,300.00 | 13,850.00 | 13,300.00 | 13,830.00 | 13,188.49 | 44,440 |
| 2024-07-05 | 13,350.00 | 13,650.00 | 13,180.00 | 13,240.00 | 12,625.86 | 27,009 |
| 2024-07-04 | 13,550.00 | 13,670.00 | 13,180.00 | 13,410.00 | 12,787.97 | 42,632 |
| 2024-07-03 | 14,130.00 | 14,340.00 | 13,610.00 | 13,630.00 | 12,997.77 | 38,375 |
| 2024-07-02 | 14,700.00 | 14,700.00 | 14,100.00 | 14,160.00 | 13,503.18 | 34,017 |
| 2024-07-01 | 14,560.00 | 15,350.00 | 14,410.00 | 14,560.00 | 13,884.63 | 51,322 |
| 2024-06-28 | 14,710.00 | 14,930.00 | 14,610.00 | 14,670.00 | 13,989.52 | 21,750 |
| 2024-06-27 | 14,730.00 | 15,430.00 | 14,700.00 | 14,730.00 | 14,046.74 | 67,483 |
| 2024-06-26 | 14,700.00 | 14,870.00 | 14,560.00 | 14,710.00 | 14,027.67 | 18,512 |
| 2024-06-25 | 14,780.00 | 14,900.00 | 14,430.00 | 14,600.00 | 13,922.77 | 34,538 |
| 2024-06-24 | 15,070.00 | 15,140.00 | 14,810.00 | 14,820.00 | 14,132.57 | 35,714 |
| 2024-06-21 | 14,840.00 | 16,220.00 | 14,520.00 | 15,140.00 | 14,437.72 | 268,845 |
| 2024-06-20 | 15,590.00 | 15,590.00 | 14,830.00 | 14,850.00 | 14,161.17 | 42,460 |
| 2024-06-19 | 15,800.00 | 16,240.00 | 15,110.00 | 15,340.00 | 14,628.45 | 78,168 |
| 2024-06-18 | 15,970.00 | 16,130.00 | 15,520.00 | 15,980.00 | 15,238.76 | 61,180 |
| 2024-06-17 | 16,400.00 | 16,460.00 | 15,810.00 | 15,950.00 | 15,210.15 | 82,372 |
| 2024-06-14 | 16,500.00 | 17,400.00 | 16,400.00 | 16,430.00 | 15,667.89 | 405,020 |
| 2024-06-13 | 15,450.00 | 16,420.00 | 15,220.00 | 16,320.00 | 15,562.99 | 187,625 |
| 2024-06-12 | 14,800.00 | 15,650.00 | 14,770.00 | 15,390.00 | 14,676.13 | 87,217 |
| 2024-06-11 | 14,690.00 | 15,400.00 | 14,620.00 | 14,690.00 | 14,008.60 | 47,428 |
| 2024-06-10 | 14,870.00 | 15,100.00 | 14,690.00 | 14,690.00 | 14,008.60 | 47,460 |
| 2024-06-07 | 15,230.00 | 15,310.00 | 14,860.00 | 15,020.00 | 14,323.29 | 46,896 |
| 2024-06-05 | 15,600.00 | 15,680.00 | 14,930.00 | 15,230.00 | 14,523.55 | 87,891 |
| 2024-06-04 | 16,520.00 | 16,760.00 | 15,610.00 | 15,620.00 | 14,895.46 | 137,082 |
| 2024-06-03 | 16,490.00 | 16,780.00 | 16,090.00 | 16,570.00 | 15,801.39 | 134,671 |
| 2024-05-31 | 16,800.00 | 17,100.00 | 16,230.00 | 16,300.00 | 15,543.92 | 267,937 |
| 2024-05-30 | 16,190.00 | 16,720.00 | 16,100.00 | 16,370.00 | 15,610.67 | 156,296 |
| 2024-05-29 | 15,980.00 | 17,380.00 | 15,500.00 | 16,250.00 | 15,496.23 | 429,072 |
| 2024-05-28 | 16,100.00 | 16,930.00 | 16,030.00 | 16,050.00 | 15,305.51 | 177,620 |
| 2024-05-27 | 16,220.00 | 16,550.00 | 15,950.00 | 16,290.00 | 15,534.38 | 191,854 |
| 2024-05-24 | 16,300.00 | 17,920.00 | 16,000.00 | 16,030.00 | 15,286.44 | 1,361,985 |
| 2024-05-23 | 15,600.00 | 15,790.00 | 14,920.00 | 15,710.00 | 14,981.28 | 132,097 |
| 2024-05-22 | 15,600.00 | 15,920.00 | 15,340.00 | 15,490.00 | 14,771.49 | 177,975 |
| 2024-05-21 | 14,600.00 | 16,040.00 | 14,580.00 | 15,260.00 | 14,552.16 | 568,533 |
| 2024-05-20 | 14,890.00 | 15,100.00 | 14,570.00 | 14,700.00 | 14,018.13 | 156,082 |
| 2024-05-17 | 15,560.00 | 15,680.00 | 14,680.00 | 14,900.00 | 14,208.86 | 234,007 |
| 2024-05-16 | 14,780.00 | 17,130.00 | 14,760.00 | 15,700.00 | 14,971.75 | 2,627,920 |
| 2024-05-14 | 13,910.00 | 14,620.00 | 13,910.00 | 14,070.00 | 13,417.36 | 160,186 |
| 2024-05-13 | 14,300.00 | 15,360.00 | 14,030.00 | 14,170.00 | 13,512.72 | 720,097 |
| 2024-05-10 | 12,400.00 | 14,990.00 | 12,330.00 | 13,950.00 | 13,302.92 | 2,708,982 |
| 2024-05-09 | 12,210.00 | 12,660.00 | 12,200.00 | 12,310.00 | 11,738.99 | 63,340 |
| 2024-05-08 | 12,580.00 | 12,580.00 | 12,200.00 | 12,210.00 | 11,643.63 | 18,469 |
| 2024-05-07 | 12,610.00 | 12,820.00 | 12,350.00 | 12,460.00 | 11,882.04 | 19,657 |
| 2024-05-03 | 12,530.00 | 12,780.00 | 12,500.00 | 12,610.00 | 12,025.08 | 32,035 |
| 2024-05-02 | 12,830.00 | 12,970.00 | 12,520.00 | 12,590.00 | 12,006.01 | 96,042 |
| 2024-04-30 | 12,190.00 | 12,800.00 | 12,190.00 | 12,590.00 | 12,006.01 | 127,028 |
| 2024-04-29 | 12,020.00 | 12,290.00 | 12,020.00 | 12,170.00 | 11,605.49 | 19,920 |
| 2024-04-26 | 11,960.00 | 12,240.00 | 11,930.00 | 12,020.00 | 11,462.45 | 8,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 275.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.