It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 16,050.00 | 17,200.00 | 15,950.00 | 16,700.00 | 15,596.95 | 280,941 |
| 2022-11-09 | 16,850.00 | 17,050.00 | 16,450.00 | 16,450.00 | 15,363.46 | 131,827 |
| 2022-11-08 | 15,800.00 | 18,350.00 | 15,800.00 | 16,750.00 | 15,643.65 | 1,185,972 |
| 2022-11-07 | 15,250.00 | 16,250.00 | 15,000.00 | 15,750.00 | 14,709.70 | 175,748 |
| 2022-11-04 | 14,500.00 | 15,800.00 | 14,500.00 | 15,700.00 | 14,663.00 | 204,168 |
| 2022-11-03 | 14,700.00 | 15,050.00 | 14,450.00 | 14,650.00 | 13,682.35 | 27,165 |
| 2022-11-02 | 14,750.00 | 15,050.00 | 14,650.00 | 14,900.00 | 13,915.84 | 23,705 |
| 2022-11-01 | 14,150.00 | 15,150.00 | 14,150.00 | 14,850.00 | 13,869.14 | 76,322 |
| 2022-10-31 | 14,450.00 | 14,950.00 | 14,250.00 | 14,300.00 | 13,355.47 | 41,084 |
| 2022-10-28 | 14,300.00 | 14,550.00 | 14,200.00 | 14,550.00 | 13,588.96 | 16,317 |
| 2022-10-27 | 14,250.00 | 14,600.00 | 14,250.00 | 14,500.00 | 13,542.26 | 24,771 |
| 2022-10-26 | 14,450.00 | 14,500.00 | 14,250.00 | 14,300.00 | 13,355.47 | 26,311 |
| 2022-10-25 | 15,200.00 | 15,200.00 | 14,300.00 | 14,300.00 | 13,355.47 | 46,050 |
| 2022-10-24 | 15,750.00 | 15,950.00 | 14,900.00 | 15,000.00 | 14,009.23 | 94,663 |
| 2022-10-21 | 15,200.00 | 16,500.00 | 14,950.00 | 15,850.00 | 14,803.09 | 326,983 |
| 2022-10-20 | 14,500.00 | 15,900.00 | 14,000.00 | 15,400.00 | 14,382.81 | 302,703 |
| 2022-10-19 | 14,950.00 | 15,150.00 | 14,500.00 | 14,500.00 | 13,542.26 | 32,070 |
| 2022-10-18 | 14,850.00 | 15,250.00 | 14,700.00 | 14,950.00 | 13,962.54 | 29,252 |
| 2022-10-17 | 14,150.00 | 14,800.00 | 13,850.00 | 14,700.00 | 13,729.05 | 35,469 |
| 2022-10-14 | 14,300.00 | 14,600.00 | 14,100.00 | 14,350.00 | 13,402.17 | 53,744 |
| 2022-10-13 | 14,900.00 | 14,900.00 | 13,850.00 | 13,850.00 | 12,935.19 | 67,814 |
| 2022-10-12 | 15,450.00 | 15,450.00 | 14,500.00 | 14,950.00 | 13,962.54 | 54,249 |
| 2022-10-11 | 16,350.00 | 16,350.00 | 15,150.00 | 15,150.00 | 14,149.33 | 87,636 |
| 2022-10-07 | 16,550.00 | 17,000.00 | 16,450.00 | 16,750.00 | 15,643.65 | 42,946 |
| 2022-10-06 | 16,450.00 | 16,750.00 | 16,400.00 | 16,600.00 | 15,503.55 | 51,215 |
| 2022-10-05 | 17,250.00 | 17,300.00 | 16,100.00 | 16,450.00 | 15,363.46 | 88,366 |
| 2022-10-04 | 16,800.00 | 17,350.00 | 16,450.00 | 17,050.00 | 15,923.83 | 99,265 |
| 2022-09-30 | 16,750.00 | 17,200.00 | 16,400.00 | 16,650.00 | 15,550.25 | 95,843 |
| 2022-09-29 | 17,950.00 | 18,400.00 | 16,950.00 | 16,950.00 | 15,830.44 | 280,588 |
| 2022-09-28 | 17,950.00 | 18,100.00 | 16,700.00 | 16,800.00 | 15,690.34 | 167,424 |
| 2022-09-27 | 17,150.00 | 18,200.00 | 16,900.00 | 18,100.00 | 16,904.48 | 249,502 |
| 2022-09-26 | 17,900.00 | 18,650.00 | 16,950.00 | 17,300.00 | 16,157.32 | 217,644 |
| 2022-09-23 | 19,950.00 | 20,350.00 | 18,350.00 | 18,400.00 | 17,184.66 | 506,031 |
| 2022-09-22 | 18,250.00 | 20,950.00 | 18,100.00 | 20,250.00 | 18,912.47 | 2,068,244 |
| 2022-09-21 | 18,700.00 | 19,450.00 | 18,550.00 | 18,600.00 | 17,371.45 | 304,452 |
| 2022-09-20 | 18,500.00 | 20,150.00 | 18,050.00 | 18,600.00 | 17,371.45 | 1,012,152 |
| 2022-09-19 | 17,250.00 | 19,450.00 | 16,800.00 | 18,500.00 | 17,278.06 | 1,337,571 |
| 2022-09-16 | 16,400.00 | 18,000.00 | 16,400.00 | 17,050.00 | 15,923.83 | 529,456 |
| 2022-09-15 | 16,450.00 | 17,450.00 | 16,400.00 | 16,450.00 | 15,363.46 | 259,929 |
| 2022-09-14 | 15,500.00 | 16,300.00 | 15,500.00 | 16,100.00 | 15,036.58 | 38,066 |
| 2022-09-13 | 16,000.00 | 16,300.00 | 15,900.00 | 16,150.00 | 15,083.28 | 41,652 |
| 2022-09-08 | 15,600.00 | 15,800.00 | 15,500.00 | 15,750.00 | 14,709.70 | 30,199 |
| 2022-09-07 | 15,750.00 | 15,850.00 | 15,050.00 | 15,450.00 | 14,429.51 | 39,882 |
| 2022-09-06 | 15,800.00 | 16,300.00 | 15,750.00 | 15,750.00 | 14,709.70 | 41,935 |
| 2022-09-05 | 16,300.00 | 16,450.00 | 15,550.00 | 15,750.00 | 14,709.70 | 63,599 |
| 2022-09-02 | 16,500.00 | 16,750.00 | 16,250.00 | 16,500.00 | 15,410.16 | 89,072 |
| 2022-09-01 | 16,450.00 | 17,500.00 | 16,300.00 | 16,500.00 | 15,410.16 | 265,267 |
| 2022-08-31 | 16,700.00 | 16,900.00 | 16,350.00 | 16,450.00 | 15,363.46 | 199,988 |
| 2022-08-30 | 15,250.00 | 18,550.00 | 15,250.00 | 16,550.00 | 15,456.86 | 1,348,481 |
| 2022-08-29 | 15,200.00 | 15,500.00 | 15,150.00 | 15,300.00 | 14,289.42 | 28,672 |
| 2022-08-26 | 16,100.00 | 16,700.00 | 15,850.00 | 15,900.00 | 14,849.79 | 43,008 |
| 2022-08-25 | 15,400.00 | 16,100.00 | 15,400.00 | 15,800.00 | 14,756.39 | 22,639 |
| 2022-08-24 | 15,300.00 | 15,400.00 | 15,050.00 | 15,400.00 | 14,382.81 | 14,835 |
| 2022-08-23 | 15,400.00 | 15,450.00 | 15,100.00 | 15,150.00 | 14,149.33 | 19,205 |
| 2022-08-22 | 15,900.00 | 15,900.00 | 15,550.00 | 15,600.00 | 14,569.60 | 18,839 |
| 2022-08-19 | 16,450.00 | 16,450.00 | 16,000.00 | 16,050.00 | 14,989.88 | 18,095 |
| 2022-08-18 | 16,300.00 | 16,350.00 | 16,050.00 | 16,250.00 | 15,176.67 | 9,470 |
| 2022-08-17 | 16,850.00 | 16,850.00 | 16,100.00 | 16,350.00 | 15,270.07 | 35,339 |
| 2022-08-16 | 16,850.00 | 16,850.00 | 16,500.00 | 16,600.00 | 15,503.55 | 15,649 |
| 2022-08-12 | 16,650.00 | 16,850.00 | 16,550.00 | 16,600.00 | 15,503.55 | 16,839 |
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.