It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18,960.00 | 19,430.00 | 18,530.00 | 19,210.00 | 18,091.09 | 82,261 |
| 2023-02-06 | 18,750.00 | 19,200.00 | 18,700.00 | 19,040.00 | 17,930.99 | 42,516 |
| 2023-02-03 | 19,100.00 | 19,100.00 | 18,740.00 | 18,850.00 | 17,752.06 | 46,390 |
| 2023-02-02 | 19,020.00 | 19,450.00 | 19,020.00 | 19,100.00 | 17,987.49 | 96,560 |
| 2023-02-01 | 19,020.00 | 19,030.00 | 18,660.00 | 18,990.00 | 17,883.90 | 70,417 |
| 2023-01-31 | 18,640.00 | 19,110.00 | 18,610.00 | 18,850.00 | 17,752.06 | 47,246 |
| 2023-01-30 | 19,700.00 | 19,900.00 | 18,850.00 | 18,850.00 | 17,752.06 | 166,907 |
| 2023-01-27 | 19,050.00 | 19,760.00 | 18,880.00 | 19,550.00 | 18,411.28 | 290,832 |
| 2023-01-26 | 18,800.00 | 19,270.00 | 18,640.00 | 18,860.00 | 17,761.47 | 136,855 |
| 2023-01-25 | 19,300.00 | 19,300.00 | 18,610.00 | 18,640.00 | 17,554.29 | 100,758 |
| 2023-01-20 | 19,700.00 | 19,750.00 | 18,850.00 | 19,100.00 | 17,987.49 | 139,017 |
| 2023-01-19 | 18,750.00 | 19,900.00 | 18,600.00 | 19,700.00 | 18,552.55 | 287,550 |
| 2023-01-18 | 19,300.00 | 19,450.00 | 18,600.00 | 19,000.00 | 17,893.32 | 129,125 |
| 2023-01-17 | 19,600.00 | 19,650.00 | 18,900.00 | 19,100.00 | 17,987.49 | 171,449 |
| 2023-01-16 | 19,100.00 | 19,550.00 | 18,800.00 | 19,350.00 | 18,222.93 | 214,439 |
| 2023-01-13 | 18,350.00 | 18,700.00 | 18,150.00 | 18,700.00 | 17,610.79 | 63,171 |
| 2023-01-12 | 18,650.00 | 18,700.00 | 18,000.00 | 18,400.00 | 17,328.27 | 60,307 |
| 2023-01-11 | 18,500.00 | 18,850.00 | 18,400.00 | 18,650.00 | 17,563.70 | 71,796 |
| 2023-01-10 | 18,450.00 | 19,150.00 | 18,250.00 | 18,400.00 | 17,328.27 | 187,930 |
| 2023-01-09 | 18,000.00 | 18,900.00 | 17,850.00 | 18,650.00 | 17,563.70 | 214,088 |
| 2023-01-06 | 17,750.00 | 18,250.00 | 17,450.00 | 17,700.00 | 16,669.04 | 60,251 |
| 2023-01-05 | 17,350.00 | 17,800.00 | 17,200.00 | 17,750.00 | 16,716.13 | 66,343 |
| 2023-01-04 | 17,050.00 | 17,300.00 | 16,950.00 | 17,250.00 | 16,245.25 | 59,636 |
| 2023-01-03 | 16,650.00 | 17,300.00 | 16,650.00 | 17,050.00 | 16,056.90 | 79,604 |
| 2023-01-02 | 17,300.00 | 17,400.00 | 16,550.00 | 16,900.00 | 15,915.64 | 115,701 |
| 2022-12-29 | 18,050.00 | 18,250.00 | 17,600.00 | 17,850.00 | 16,810.30 | 76,900 |
| 2022-12-28 | 18,000.00 | 19,350.00 | 17,900.00 | 18,400.00 | 17,328.27 | 193,126 |
| 2022-12-27 | 16,700.00 | 18,750.00 | 16,700.00 | 18,100.00 | 16,904.48 | 624,710 |
| 2022-12-26 | 17,300.00 | 17,350.00 | 16,400.00 | 16,500.00 | 15,410.16 | 64,800 |
| 2022-12-23 | 17,550.00 | 18,250.00 | 17,300.00 | 17,300.00 | 16,157.32 | 84,911 |
| 2022-12-22 | 17,700.00 | 18,150.00 | 17,400.00 | 17,950.00 | 16,764.38 | 96,272 |
| 2022-12-21 | 17,250.00 | 17,500.00 | 16,950.00 | 17,400.00 | 16,250.71 | 49,928 |
| 2022-12-20 | 17,450.00 | 17,650.00 | 16,650.00 | 16,950.00 | 15,830.44 | 61,693 |
| 2022-12-19 | 17,550.00 | 17,850.00 | 17,400.00 | 17,500.00 | 16,344.11 | 40,166 |
| 2022-12-16 | 16,700.00 | 17,600.00 | 16,500.00 | 17,400.00 | 16,250.71 | 92,817 |
| 2022-12-15 | 17,500.00 | 17,500.00 | 17,000.00 | 17,100.00 | 15,970.53 | 47,213 |
| 2022-12-14 | 17,300.00 | 17,600.00 | 17,150.00 | 17,600.00 | 16,437.50 | 36,374 |
| 2022-12-13 | 18,100.00 | 18,200.00 | 17,150.00 | 17,250.00 | 16,110.62 | 110,592 |
| 2022-12-12 | 18,600.00 | 18,650.00 | 17,950.00 | 17,950.00 | 16,764.38 | 119,365 |
| 2022-12-09 | 17,850.00 | 19,150.00 | 17,700.00 | 18,750.00 | 17,511.54 | 310,604 |
| 2022-12-08 | 18,500.00 | 18,600.00 | 17,200.00 | 17,650.00 | 16,484.20 | 206,492 |
| 2022-12-07 | 18,500.00 | 19,250.00 | 18,250.00 | 18,500.00 | 17,278.06 | 298,413 |
| 2022-12-06 | 18,500.00 | 19,400.00 | 18,050.00 | 18,150.00 | 16,951.17 | 216,691 |
| 2022-12-05 | 19,250.00 | 19,650.00 | 18,650.00 | 18,750.00 | 17,511.54 | 517,266 |
| 2022-12-02 | 18,000.00 | 19,150.00 | 18,000.00 | 18,450.00 | 17,231.36 | 512,725 |
| 2022-12-01 | 17,650.00 | 18,200.00 | 17,250.00 | 18,000.00 | 16,811.08 | 204,986 |
| 2022-11-30 | 17,700.00 | 17,950.00 | 17,350.00 | 17,350.00 | 16,204.02 | 128,998 |
| 2022-11-29 | 16,750.00 | 18,300.00 | 16,750.00 | 17,850.00 | 16,670.99 | 553,799 |
| 2022-11-28 | 16,750.00 | 17,300.00 | 16,500.00 | 16,750.00 | 15,643.65 | 53,228 |
| 2022-11-25 | 16,800.00 | 17,050.00 | 16,750.00 | 16,750.00 | 15,643.65 | 17,553 |
| 2022-11-24 | 16,950.00 | 17,050.00 | 16,700.00 | 16,950.00 | 15,830.44 | 40,353 |
| 2022-11-23 | 17,000.00 | 17,150.00 | 16,700.00 | 16,750.00 | 15,643.65 | 111,569 |
| 2022-11-22 | 16,400.00 | 16,650.00 | 16,250.00 | 16,650.00 | 15,550.25 | 49,106 |
| 2022-11-21 | 16,700.00 | 17,350.00 | 16,150.00 | 16,650.00 | 15,550.25 | 124,726 |
| 2022-11-18 | 16,900.00 | 17,000.00 | 16,500.00 | 16,500.00 | 15,410.16 | 36,668 |
| 2022-11-17 | 16,950.00 | 17,150.00 | 16,750.00 | 16,900.00 | 15,783.74 | 35,746 |
| 2022-11-16 | 17,500.00 | 17,600.00 | 16,900.00 | 17,050.00 | 15,923.83 | 128,284 |
| 2022-11-15 | 16,900.00 | 18,000.00 | 16,700.00 | 17,850.00 | 16,670.99 | 280,681 |
| 2022-11-14 | 17,250.00 | 17,500.00 | 16,850.00 | 16,850.00 | 15,737.04 | 126,237 |
| 2022-11-11 | 17,200.00 | 18,150.00 | 16,700.00 | 17,500.00 | 16,344.11 | 623,503 |
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.