It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,070.00 | 12,100.00 | 11,930.00 | 12,050.00 | 11,491.05 | 10,577 |
| 2024-04-24 | 11,920.00 | 12,080.00 | 11,860.00 | 12,040.00 | 11,481.52 | 19,182 |
| 2024-04-23 | 11,880.00 | 12,090.00 | 11,800.00 | 11,900.00 | 11,348.01 | 17,759 |
| 2024-04-22 | 11,870.00 | 12,140.00 | 11,710.00 | 11,880.00 | 11,328.94 | 17,132 |
| 2024-04-19 | 11,990.00 | 12,080.00 | 11,670.00 | 11,870.00 | 11,319.40 | 27,958 |
| 2024-04-18 | 11,520.00 | 11,980.00 | 11,520.00 | 11,940.00 | 11,386.16 | 17,192 |
| 2024-04-17 | 11,480.00 | 11,770.00 | 11,400.00 | 11,610.00 | 11,071.46 | 20,338 |
| 2024-04-16 | 11,600.00 | 11,620.00 | 11,280.00 | 11,360.00 | 10,833.06 | 29,861 |
| 2024-04-15 | 11,770.00 | 11,890.00 | 11,600.00 | 11,650.00 | 11,109.61 | 17,484 |
| 2024-04-12 | 11,600.00 | 12,000.00 | 11,600.00 | 11,990.00 | 11,433.84 | 15,069 |
| 2024-04-11 | 11,800.00 | 11,800.00 | 11,590.00 | 11,650.00 | 11,109.61 | 25,439 |
| 2024-04-09 | 11,920.00 | 12,150.00 | 11,750.00 | 11,840.00 | 11,290.80 | 19,792 |
| 2024-04-08 | 12,270.00 | 12,270.00 | 11,900.00 | 11,970.00 | 11,414.77 | 29,128 |
| 2024-04-05 | 12,100.00 | 12,400.00 | 12,070.00 | 12,170.00 | 11,605.49 | 29,405 |
| 2024-04-04 | 12,360.00 | 12,450.00 | 12,140.00 | 12,200.00 | 11,634.10 | 25,621 |
| 2024-04-03 | 12,370.00 | 12,470.00 | 12,250.00 | 12,360.00 | 11,786.67 | 24,629 |
| 2024-04-02 | 12,400.00 | 12,490.00 | 12,200.00 | 12,400.00 | 11,824.82 | 52,495 |
| 2024-04-01 | 11,980.00 | 12,720.00 | 11,950.00 | 12,390.00 | 11,815.28 | 155,041 |
| 2024-03-29 | 12,000.00 | 12,160.00 | 11,810.00 | 12,050.00 | 11,491.05 | 16,908 |
| 2024-03-28 | 11,810.00 | 12,180.00 | 11,800.00 | 12,070.00 | 11,510.13 | 47,607 |
| 2024-03-27 | 11,870.00 | 11,930.00 | 11,800.00 | 11,800.00 | 11,252.65 | 11,389 |
| 2024-03-26 | 11,760.00 | 12,280.00 | 11,760.00 | 11,900.00 | 11,348.01 | 16,233 |
| 2024-03-25 | 11,890.00 | 11,920.00 | 11,750.00 | 11,830.00 | 11,281.26 | 6,629 |
| 2024-03-22 | 11,620.00 | 12,030.00 | 11,620.00 | 11,890.00 | 11,338.48 | 30,339 |
| 2024-03-21 | 11,620.00 | 11,740.00 | 11,620.00 | 11,700.00 | 11,157.29 | 7,527 |
| 2024-03-20 | 11,570.00 | 11,650.00 | 11,520.00 | 11,620.00 | 11,081.00 | 9,291 |
| 2024-03-19 | 11,700.00 | 11,720.00 | 11,550.00 | 11,560.00 | 11,023.78 | 10,974 |
| 2024-03-18 | 11,690.00 | 11,690.00 | 11,620.00 | 11,660.00 | 11,119.14 | 6,845 |
| 2024-03-15 | 11,680.00 | 11,720.00 | 11,590.00 | 11,720.00 | 11,176.36 | 10,728 |
| 2024-03-14 | 11,580.00 | 11,690.00 | 11,580.00 | 11,680.00 | 11,138.22 | 12,361 |
| 2024-03-13 | 11,690.00 | 11,690.00 | 11,530.00 | 11,620.00 | 11,081.00 | 14,842 |
| 2024-03-12 | 11,680.00 | 11,680.00 | 11,540.00 | 11,590.00 | 11,052.39 | 11,929 |
| 2024-03-11 | 11,620.00 | 11,670.00 | 11,510.00 | 11,630.00 | 11,090.54 | 8,497 |
| 2024-03-08 | 11,650.00 | 11,690.00 | 11,510.00 | 11,620.00 | 11,081.00 | 12,346 |
| 2024-03-07 | 11,720.00 | 11,720.00 | 11,510.00 | 11,600.00 | 11,061.93 | 22,466 |
| 2024-03-06 | 11,690.00 | 11,710.00 | 11,600.00 | 11,670.00 | 11,128.68 | 18,477 |
| 2024-03-05 | 11,630.00 | 11,740.00 | 11,600.00 | 11,680.00 | 11,138.22 | 16,342 |
| 2024-03-04 | 11,670.00 | 11,840.00 | 11,670.00 | 11,700.00 | 11,157.29 | 17,464 |
| 2024-02-29 | 11,740.00 | 11,750.00 | 11,650.00 | 11,670.00 | 11,128.68 | 10,759 |
| 2024-02-28 | 11,750.00 | 11,810.00 | 11,650.00 | 11,740.00 | 11,195.43 | 14,456 |
| 2024-02-27 | 11,700.00 | 11,830.00 | 11,610.00 | 11,690.00 | 11,147.75 | 19,219 |
| 2024-02-26 | 11,820.00 | 11,840.00 | 11,690.00 | 11,750.00 | 11,204.97 | 17,903 |
| 2024-02-23 | 11,850.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,300.33 | 15,884 |
| 2024-02-22 | 12,090.00 | 12,130.00 | 11,940.00 | 11,950.00 | 11,395.69 | 12,591 |
| 2024-02-21 | 12,020.00 | 12,100.00 | 11,960.00 | 12,090.00 | 11,529.20 | 10,542 |
| 2024-02-20 | 12,120.00 | 12,230.00 | 12,050.00 | 12,100.00 | 11,538.73 | 10,592 |
| 2024-02-19 | 12,300.00 | 12,300.00 | 12,130.00 | 12,190.00 | 11,624.56 | 12,430 |
| 2024-02-16 | 12,180.00 | 12,270.00 | 12,090.00 | 12,180.00 | 11,615.02 | 28,031 |
| 2024-02-15 | 12,210.00 | 12,470.00 | 12,080.00 | 12,210.00 | 11,643.63 | 42,070 |
| 2024-02-14 | 11,930.00 | 12,280.00 | 11,930.00 | 12,210.00 | 11,643.63 | 16,878 |
| 2024-02-13 | 12,120.00 | 12,120.00 | 11,920.00 | 12,120.00 | 11,557.81 | 11,691 |
| 2024-02-08 | 12,070.00 | 12,200.00 | 12,010.00 | 12,100.00 | 11,538.73 | 11,458 |
| 2024-02-07 | 11,870.00 | 12,230.00 | 11,870.00 | 12,170.00 | 11,605.49 | 24,540 |
| 2024-02-06 | 11,960.00 | 11,980.00 | 11,800.00 | 11,960.00 | 11,405.23 | 10,515 |
| 2024-02-05 | 11,970.00 | 11,970.00 | 11,790.00 | 11,950.00 | 11,395.69 | 12,092 |
| 2024-02-02 | 11,680.00 | 11,920.00 | 11,680.00 | 11,840.00 | 11,290.80 | 13,142 |
| 2024-02-01 | 11,650.00 | 11,780.00 | 11,600.00 | 11,670.00 | 11,128.68 | 16,103 |
| 2024-01-31 | 11,820.00 | 11,910.00 | 11,660.00 | 11,730.00 | 11,185.90 | 20,402 |
| 2024-01-30 | 11,920.00 | 12,040.00 | 11,860.00 | 11,990.00 | 11,433.84 | 9,332 |
| 2024-01-29 | 11,930.00 | 12,000.00 | 11,870.00 | 11,920.00 | 11,367.08 | 12,209 |
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.