It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,950.00 | 15,030.00 | 14,870.00 | 15,000.00 | 14,126.30 | 9,957 |
| 2023-05-03 | 15,120.00 | 15,230.00 | 14,920.00 | 14,950.00 | 14,079.22 | 14,963 |
| 2023-05-02 | 15,000.00 | 15,300.00 | 15,000.00 | 15,290.00 | 14,399.41 | 10,593 |
| 2023-04-28 | 15,190.00 | 15,290.00 | 14,980.00 | 15,140.00 | 14,258.15 | 23,632 |
| 2023-04-27 | 15,300.00 | 15,300.00 | 15,050.00 | 15,180.00 | 14,295.82 | 10,883 |
| 2023-04-26 | 15,350.00 | 15,620.00 | 15,260.00 | 15,300.00 | 14,408.83 | 14,286 |
| 2023-04-25 | 15,490.00 | 15,560.00 | 15,200.00 | 15,300.00 | 14,408.83 | 18,674 |
| 2023-04-24 | 15,970.00 | 16,000.00 | 15,440.00 | 15,490.00 | 14,587.76 | 31,124 |
| 2023-04-21 | 16,790.00 | 16,800.00 | 15,820.00 | 15,970.00 | 15,039.80 | 72,989 |
| 2023-04-20 | 17,330.00 | 17,440.00 | 16,720.00 | 16,800.00 | 15,821.46 | 31,142 |
| 2023-04-19 | 17,650.00 | 17,750.00 | 17,310.00 | 17,330.00 | 16,320.59 | 54,101 |
| 2023-04-18 | 16,610.00 | 17,560.00 | 16,470.00 | 17,450.00 | 16,433.60 | 91,162 |
| 2023-04-17 | 16,600.00 | 16,700.00 | 16,490.00 | 16,630.00 | 15,661.36 | 24,700 |
| 2023-04-14 | 16,800.00 | 16,960.00 | 16,610.00 | 16,610.00 | 15,642.53 | 16,814 |
| 2023-04-13 | 16,750.00 | 17,460.00 | 16,520.00 | 16,650.00 | 15,680.20 | 23,309 |
| 2023-04-12 | 16,600.00 | 16,840.00 | 16,550.00 | 16,840.00 | 15,859.13 | 27,950 |
| 2023-04-11 | 16,040.00 | 16,610.00 | 16,000.00 | 16,600.00 | 15,633.11 | 23,734 |
| 2023-04-10 | 16,710.00 | 16,790.00 | 16,110.00 | 16,160.00 | 15,218.74 | 35,248 |
| 2023-04-07 | 16,870.00 | 16,870.00 | 16,450.00 | 16,710.00 | 15,736.70 | 12,167 |
| 2023-04-06 | 17,060.00 | 17,060.00 | 16,600.00 | 16,690.00 | 15,717.87 | 30,563 |
| 2023-04-05 | 17,170.00 | 17,470.00 | 17,100.00 | 17,170.00 | 16,169.91 | 18,317 |
| 2023-04-04 | 17,320.00 | 17,330.00 | 17,070.00 | 17,160.00 | 16,160.49 | 16,515 |
| 2023-04-03 | 17,650.00 | 17,650.00 | 16,710.00 | 17,360.00 | 16,348.84 | 16,131 |
| 2023-03-31 | 17,490.00 | 17,500.00 | 17,270.00 | 17,410.00 | 16,395.93 | 14,643 |
| 2023-03-30 | 17,420.00 | 17,610.00 | 17,330.00 | 17,370.00 | 16,358.26 | 20,417 |
| 2023-03-29 | 17,150.00 | 17,630.00 | 17,010.00 | 17,420.00 | 16,405.35 | 31,844 |
| 2023-03-28 | 16,770.00 | 17,140.00 | 16,770.00 | 17,130.00 | 16,132.24 | 28,016 |
| 2023-03-27 | 16,820.00 | 16,860.00 | 16,450.00 | 16,770.00 | 15,793.21 | 17,854 |
| 2023-03-24 | 16,750.00 | 16,830.00 | 16,590.00 | 16,820.00 | 15,840.30 | 15,632 |
| 2023-03-23 | 16,670.00 | 16,800.00 | 16,300.00 | 16,750.00 | 15,774.37 | 15,466 |
| 2023-03-22 | 17,160.00 | 17,400.00 | 16,000.00 | 16,670.00 | 15,699.03 | 24,764 |
| 2023-03-21 | 17,110.00 | 17,430.00 | 17,010.00 | 17,140.00 | 16,141.66 | 23,015 |
| 2023-03-20 | 16,590.00 | 17,400.00 | 16,510.00 | 17,000.00 | 16,009.81 | 35,867 |
| 2023-03-17 | 16,060.00 | 16,660.00 | 16,050.00 | 16,600.00 | 15,633.11 | 25,174 |
| 2023-03-16 | 16,100.00 | 16,260.00 | 15,410.00 | 15,900.00 | 14,973.88 | 23,552 |
| 2023-03-15 | 16,790.00 | 16,790.00 | 16,190.00 | 16,270.00 | 15,322.33 | 27,769 |
| 2023-03-14 | 16,900.00 | 17,000.00 | 16,010.00 | 16,010.00 | 15,077.47 | 51,145 |
| 2023-03-13 | 17,290.00 | 17,450.00 | 16,680.00 | 16,930.00 | 15,943.89 | 32,935 |
| 2023-03-10 | 17,840.00 | 18,060.00 | 17,460.00 | 17,460.00 | 16,443.02 | 22,355 |
| 2023-03-09 | 17,500.00 | 18,110.00 | 17,480.00 | 17,980.00 | 16,932.73 | 39,213 |
| 2023-03-08 | 17,520.00 | 17,780.00 | 17,450.00 | 17,520.00 | 16,499.52 | 28,335 |
| 2023-03-07 | 17,950.00 | 18,150.00 | 17,720.00 | 17,820.00 | 16,782.05 | 30,499 |
| 2023-03-06 | 18,520.00 | 18,520.00 | 17,930.00 | 18,020.00 | 16,970.40 | 36,802 |
| 2023-03-03 | 18,700.00 | 18,790.00 | 18,340.00 | 18,400.00 | 17,328.27 | 32,970 |
| 2023-03-02 | 18,160.00 | 18,700.00 | 18,140.00 | 18,510.00 | 17,431.86 | 83,503 |
| 2023-02-28 | 17,640.00 | 18,310.00 | 17,640.00 | 18,140.00 | 17,083.41 | 28,297 |
| 2023-02-27 | 17,930.00 | 18,000.00 | 17,600.00 | 17,710.00 | 16,678.46 | 22,763 |
| 2023-02-24 | 17,810.00 | 18,130.00 | 17,770.00 | 17,990.00 | 16,942.15 | 27,032 |
| 2023-02-23 | 17,650.00 | 17,900.00 | 17,630.00 | 17,810.00 | 16,772.63 | 24,136 |
| 2023-02-22 | 17,830.00 | 17,970.00 | 17,620.00 | 17,640.00 | 16,612.53 | 41,929 |
| 2023-02-21 | 18,100.00 | 18,440.00 | 18,070.00 | 18,110.00 | 17,055.16 | 15,356 |
| 2023-02-20 | 17,930.00 | 18,310.00 | 17,880.00 | 18,060.00 | 17,008.07 | 31,688 |
| 2023-02-17 | 18,570.00 | 18,670.00 | 17,910.00 | 17,990.00 | 16,942.15 | 65,375 |
| 2023-02-16 | 18,820.00 | 18,820.00 | 18,550.00 | 18,760.00 | 17,667.30 | 39,440 |
| 2023-02-15 | 18,760.00 | 18,970.00 | 18,520.00 | 18,660.00 | 17,573.12 | 57,336 |
| 2023-02-14 | 18,900.00 | 18,900.00 | 18,650.00 | 18,730.00 | 17,639.04 | 39,573 |
| 2023-02-13 | 19,300.00 | 19,300.00 | 18,620.00 | 18,740.00 | 17,648.46 | 71,681 |
| 2023-02-10 | 19,400.00 | 20,350.00 | 19,100.00 | 19,100.00 | 17,987.49 | 382,657 |
| 2023-02-09 | 19,020.00 | 19,350.00 | 18,910.00 | 19,190.00 | 18,072.25 | 64,287 |
| 2023-02-08 | 19,200.00 | 19,200.00 | 18,910.00 | 19,040.00 | 17,930.99 | 41,755 |
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.