It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,570.00 | 12,680.00 | 12,370.00 | 12,630.00 | 11,894.35 | 8,815 |
| 2023-07-31 | 12,400.00 | 12,680.00 | 12,100.00 | 12,570.00 | 11,837.84 | 17,719 |
| 2023-07-28 | 11,950.00 | 12,580.00 | 11,930.00 | 12,570.00 | 11,837.84 | 20,106 |
| 2023-07-27 | 11,390.00 | 12,370.00 | 11,390.00 | 12,050.00 | 11,348.13 | 36,136 |
| 2023-07-26 | 12,300.00 | 12,360.00 | 11,130.00 | 11,390.00 | 10,726.57 | 78,015 |
| 2023-07-25 | 12,770.00 | 12,930.00 | 12,350.00 | 12,470.00 | 11,743.67 | 39,114 |
| 2023-07-24 | 13,620.00 | 13,620.00 | 12,860.00 | 12,930.00 | 12,176.87 | 33,384 |
| 2023-07-21 | 13,450.00 | 13,560.00 | 13,330.00 | 13,460.00 | 12,676.00 | 13,979 |
| 2023-07-20 | 13,350.00 | 13,420.00 | 13,290.00 | 13,350.00 | 12,572.41 | 12,483 |
| 2023-07-19 | 13,600.00 | 13,600.00 | 13,390.00 | 13,460.00 | 12,676.00 | 13,404 |
| 2023-07-18 | 13,690.00 | 13,950.00 | 13,540.00 | 13,600.00 | 12,807.85 | 15,252 |
| 2023-07-17 | 13,550.00 | 13,850.00 | 13,400.00 | 13,820.00 | 13,015.03 | 24,663 |
| 2023-07-14 | 13,870.00 | 14,040.00 | 13,500.00 | 13,600.00 | 12,807.85 | 50,297 |
| 2023-07-13 | 14,640.00 | 14,710.00 | 13,860.00 | 13,890.00 | 13,080.96 | 82,372 |
| 2023-07-12 | 14,310.00 | 14,690.00 | 14,310.00 | 14,620.00 | 13,768.44 | 7,749 |
| 2023-07-11 | 14,260.00 | 14,580.00 | 14,260.00 | 14,400.00 | 13,561.25 | 10,873 |
| 2023-07-10 | 14,050.00 | 14,690.00 | 14,040.00 | 14,440.00 | 13,598.92 | 15,393 |
| 2023-07-07 | 14,700.00 | 14,890.00 | 14,080.00 | 14,280.00 | 13,448.24 | 28,697 |
| 2023-07-06 | 15,140.00 | 15,140.00 | 14,700.00 | 14,700.00 | 13,843.78 | 19,180 |
| 2023-07-05 | 15,160.00 | 15,160.00 | 14,990.00 | 15,050.00 | 14,173.39 | 9,729 |
| 2023-07-04 | 15,110.00 | 15,200.00 | 15,020.00 | 15,100.00 | 14,220.48 | 6,706 |
| 2023-07-03 | 15,070.00 | 15,130.00 | 14,910.00 | 15,100.00 | 14,220.48 | 11,976 |
| 2023-06-30 | 14,990.00 | 15,200.00 | 14,970.00 | 15,120.00 | 14,239.31 | 7,038 |
| 2023-06-29 | 15,210.00 | 15,230.00 | 14,990.00 | 15,000.00 | 14,126.30 | 9,530 |
| 2023-06-28 | 15,220.00 | 15,430.00 | 15,150.00 | 15,210.00 | 14,324.07 | 9,873 |
| 2023-06-27 | 15,500.00 | 15,500.00 | 15,160.00 | 15,210.00 | 14,324.07 | 6,813 |
| 2023-06-26 | 15,500.00 | 15,500.00 | 14,950.00 | 15,180.00 | 14,295.82 | 10,254 |
| 2023-06-23 | 15,210.00 | 15,570.00 | 15,210.00 | 15,290.00 | 14,399.41 | 8,887 |
| 2023-06-22 | 15,350.00 | 15,700.00 | 15,310.00 | 15,310.00 | 14,418.25 | 14,440 |
| 2023-06-21 | 15,430.00 | 15,960.00 | 15,150.00 | 15,450.00 | 14,550.09 | 41,507 |
| 2023-06-20 | 15,240.00 | 16,140.00 | 15,100.00 | 15,430.00 | 14,531.26 | 84,686 |
| 2023-06-19 | 15,150.00 | 15,250.00 | 14,980.00 | 15,070.00 | 14,192.23 | 10,288 |
| 2023-06-16 | 14,910.00 | 15,160.00 | 14,910.00 | 15,150.00 | 14,267.57 | 7,492 |
| 2023-06-15 | 15,090.00 | 15,160.00 | 14,890.00 | 14,910.00 | 14,041.55 | 15,535 |
| 2023-06-14 | 15,100.00 | 15,190.00 | 15,000.00 | 15,080.00 | 14,201.64 | 12,081 |
| 2023-06-13 | 15,110.00 | 15,250.00 | 15,050.00 | 15,100.00 | 14,220.48 | 15,137 |
| 2023-06-12 | 15,450.00 | 15,490.00 | 15,140.00 | 15,150.00 | 14,267.57 | 12,274 |
| 2023-06-09 | 15,260.00 | 15,680.00 | 15,220.00 | 15,450.00 | 14,550.09 | 14,785 |
| 2023-06-08 | 15,330.00 | 15,390.00 | 15,110.00 | 15,250.00 | 14,361.74 | 9,649 |
| 2023-06-07 | 15,440.00 | 15,440.00 | 15,330.00 | 15,350.00 | 14,455.92 | 9,207 |
| 2023-06-05 | 15,160.00 | 15,380.00 | 15,160.00 | 15,300.00 | 14,408.83 | 10,743 |
| 2023-06-02 | 15,060.00 | 15,200.00 | 15,060.00 | 15,190.00 | 14,305.24 | 12,374 |
| 2023-06-01 | 15,070.00 | 15,210.00 | 15,070.00 | 15,090.00 | 14,211.06 | 7,035 |
| 2023-05-31 | 15,150.00 | 15,290.00 | 15,060.00 | 15,070.00 | 14,192.23 | 9,874 |
| 2023-05-30 | 15,120.00 | 15,250.00 | 15,010.00 | 15,230.00 | 14,342.91 | 8,979 |
| 2023-05-26 | 15,380.00 | 15,390.00 | 15,090.00 | 15,090.00 | 14,211.06 | 12,702 |
| 2023-05-25 | 15,580.00 | 15,610.00 | 15,360.00 | 15,380.00 | 14,484.17 | 10,239 |
| 2023-05-24 | 15,890.00 | 15,910.00 | 15,560.00 | 15,580.00 | 14,672.52 | 9,621 |
| 2023-05-23 | 15,710.00 | 15,930.00 | 15,710.00 | 15,740.00 | 14,823.20 | 8,973 |
| 2023-05-22 | 15,800.00 | 15,970.00 | 15,730.00 | 15,810.00 | 14,889.12 | 8,560 |
| 2023-05-19 | 15,720.00 | 15,980.00 | 15,710.00 | 15,760.00 | 14,842.04 | 11,718 |
| 2023-05-18 | 15,990.00 | 16,000.00 | 15,650.00 | 15,860.00 | 14,936.21 | 12,121 |
| 2023-05-17 | 15,490.00 | 15,830.00 | 15,350.00 | 15,740.00 | 14,823.20 | 11,330 |
| 2023-05-16 | 15,420.00 | 15,600.00 | 15,330.00 | 15,450.00 | 14,550.09 | 10,321 |
| 2023-05-15 | 15,630.00 | 15,650.00 | 15,370.00 | 15,500.00 | 14,597.18 | 12,109 |
| 2023-05-12 | 15,890.00 | 16,160.00 | 15,610.00 | 15,610.00 | 14,700.77 | 16,722 |
| 2023-05-11 | 16,150.00 | 16,220.00 | 15,610.00 | 15,890.00 | 14,964.46 | 33,227 |
| 2023-05-10 | 15,410.00 | 16,290.00 | 15,300.00 | 15,960.00 | 15,030.39 | 122,604 |
| 2023-05-09 | 15,160.00 | 15,320.00 | 15,100.00 | 15,240.00 | 14,352.32 | 12,401 |
| 2023-05-08 | 15,010.00 | 15,600.00 | 15,010.00 | 15,220.00 | 14,333.49 | 16,211 |
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.