It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,340.00 | 12,340.00 | 12,050.00 | 12,080.00 | 11,787.31 | 13,047 |
| 2025-01-21 | 12,440.00 | 12,600.00 | 12,200.00 | 12,340.00 | 12,041.01 | 15,981 |
| 2025-01-20 | 12,300.00 | 12,430.00 | 12,090.00 | 12,420.00 | 12,119.07 | 20,550 |
| 2025-01-17 | 11,910.00 | 12,290.00 | 11,910.00 | 12,290.00 | 11,992.22 | 25,627 |
| 2025-01-16 | 11,660.00 | 12,120.00 | 11,660.00 | 12,100.00 | 11,806.83 | 28,546 |
| 2025-01-15 | 12,000.00 | 12,050.00 | 11,510.00 | 11,660.00 | 11,377.49 | 25,850 |
| 2025-01-14 | 11,640.00 | 11,860.00 | 11,500.00 | 11,820.00 | 11,533.61 | 10,696 |
| 2025-01-13 | 11,660.00 | 11,770.00 | 11,440.00 | 11,660.00 | 11,377.49 | 14,974 |
| 2025-01-10 | 11,290.00 | 11,680.00 | 11,290.00 | 11,660.00 | 11,377.49 | 26,913 |
| 2025-01-09 | 11,200.00 | 11,650.00 | 10,930.00 | 11,270.00 | 10,996.94 | 63,176 |
| 2025-01-08 | 11,280.00 | 11,280.00 | 10,800.00 | 11,090.00 | 10,821.30 | 10,123 |
| 2025-01-07 | 11,130.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,831.06 | 8,204 |
| 2025-01-06 | 10,890.00 | 11,600.00 | 10,770.00 | 11,130.00 | 10,860.33 | 30,016 |
| 2025-01-03 | 10,460.00 | 10,830.00 | 10,460.00 | 10,750.00 | 10,489.54 | 9,810 |
| 2025-01-02 | 10,490.00 | 10,770.00 | 10,450.00 | 10,560.00 | 10,304.14 | 9,247 |
| 2024-12-30 | 10,500.00 | 10,950.00 | 10,270.00 | 10,670.00 | 10,411.48 | 12,720 |
| 2024-12-27 | 11,090.00 | 11,540.00 | 10,500.00 | 10,560.00 | 10,304.14 | 20,282 |
| 2024-12-26 | 11,090.00 | 11,180.00 | 10,860.00 | 11,010.00 | 10,499.30 | 14,073 |
| 2024-12-24 | 11,050.00 | 11,320.00 | 10,920.00 | 11,130.00 | 10,613.73 | 17,805 |
| 2024-12-23 | 10,730.00 | 11,050.00 | 10,730.00 | 11,000.00 | 10,489.76 | 12,206 |
| 2024-12-20 | 11,100.00 | 11,100.00 | 10,690.00 | 10,890.00 | 10,384.86 | 10,085 |
| 2024-12-19 | 10,700.00 | 11,070.00 | 10,700.00 | 11,000.00 | 10,489.76 | 14,602 |
| 2024-12-18 | 10,970.00 | 10,970.00 | 10,700.00 | 10,920.00 | 10,413.47 | 8,583 |
| 2024-12-17 | 10,780.00 | 10,990.00 | 10,780.00 | 10,900.00 | 10,394.40 | 9,050 |
| 2024-12-16 | 11,050.00 | 11,250.00 | 10,870.00 | 10,880.00 | 10,375.33 | 13,843 |
| 2024-12-13 | 10,920.00 | 11,020.00 | 10,780.00 | 11,010.00 | 10,499.30 | 8,914 |
| 2024-12-12 | 10,800.00 | 10,940.00 | 10,600.00 | 10,940.00 | 10,432.54 | 8,588 |
| 2024-12-11 | 10,470.00 | 10,700.00 | 10,310.00 | 10,660.00 | 10,165.53 | 6,972 |
| 2024-12-10 | 9,950.00 | 10,440.00 | 9,950.00 | 10,290.00 | 9,812.69 | 24,132 |
| 2024-12-09 | 10,070.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,488.46 | 15,136 |
| 2024-12-06 | 10,550.00 | 10,640.00 | 10,050.00 | 10,500.00 | 10,012.95 | 27,059 |
| 2024-12-05 | 11,000.00 | 11,000.00 | 10,500.00 | 10,520.00 | 10,032.02 | 27,924 |
| 2024-12-04 | 11,000.00 | 11,440.00 | 10,750.00 | 11,000.00 | 10,489.76 | 25,435 |
| 2024-12-03 | 10,710.00 | 11,450.00 | 10,710.00 | 11,260.00 | 10,737.70 | 25,456 |
| 2024-12-02 | 10,870.00 | 11,080.00 | 10,700.00 | 10,710.00 | 10,213.21 | 10,146 |
| 2024-11-29 | 11,110.00 | 11,110.00 | 10,750.00 | 10,870.00 | 10,365.79 | 5,815 |
| 2024-11-28 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,394.40 | 14,988 |
| 2024-11-27 | 10,970.00 | 11,110.00 | 10,900.00 | 11,110.00 | 10,594.66 | 8,210 |
| 2024-11-26 | 10,950.00 | 11,180.00 | 10,860.00 | 11,000.00 | 10,489.76 | 15,593 |
| 2024-11-25 | 10,850.00 | 11,040.00 | 10,850.00 | 10,940.00 | 10,432.54 | 7,908 |
| 2024-11-22 | 10,700.00 | 10,880.00 | 10,700.00 | 10,850.00 | 10,346.72 | 15,664 |
| 2024-11-21 | 10,770.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,251.36 | 6,329 |
| 2024-11-20 | 10,850.00 | 11,120.00 | 10,830.00 | 10,830.00 | 10,327.64 | 5,348 |
| 2024-11-19 | 10,710.00 | 11,040.00 | 10,710.00 | 10,960.00 | 10,451.61 | 13,505 |
| 2024-11-18 | 10,880.00 | 10,980.00 | 10,520.00 | 10,810.00 | 10,308.57 | 14,110 |
| 2024-11-15 | 10,610.00 | 10,880.00 | 10,380.00 | 10,730.00 | 10,232.28 | 18,623 |
| 2024-11-14 | 11,060.00 | 11,170.00 | 10,560.00 | 10,560.00 | 10,070.17 | 19,608 |
| 2024-11-13 | 11,090.00 | 11,440.00 | 10,890.00 | 11,170.00 | 10,651.87 | 23,724 |
| 2024-11-12 | 11,590.00 | 11,600.00 | 10,810.00 | 11,450.00 | 10,918.89 | 27,909 |
| 2024-11-11 | 11,630.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,052.39 | 21,701 |
| 2024-11-08 | 11,620.00 | 11,900.00 | 11,620.00 | 11,780.00 | 11,233.58 | 8,430 |
| 2024-11-07 | 11,650.00 | 11,810.00 | 11,550.00 | 11,700.00 | 11,157.29 | 14,298 |
| 2024-11-06 | 12,080.00 | 12,080.00 | 11,650.00 | 11,650.00 | 11,109.61 | 16,436 |
| 2024-11-05 | 12,100.00 | 12,100.00 | 11,920.00 | 11,970.00 | 11,414.77 | 5,640 |
| 2024-11-04 | 11,960.00 | 12,090.00 | 11,810.00 | 11,930.00 | 11,376.62 | 20,612 |
| 2024-11-01 | 12,240.00 | 12,250.00 | 11,750.00 | 11,780.00 | 11,233.58 | 22,164 |
| 2024-10-31 | 12,100.00 | 12,100.00 | 11,720.00 | 12,060.00 | 11,500.59 | 9,250 |
| 2024-10-30 | 11,930.00 | 12,150.00 | 11,830.00 | 12,000.00 | 11,443.37 | 11,219 |
| 2024-10-29 | 11,750.00 | 11,900.00 | 11,740.00 | 11,840.00 | 11,290.80 | 6,745 |
| 2024-10-28 | 11,510.00 | 11,840.00 | 11,510.00 | 11,740.00 | 11,195.43 | 3,764 |
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.