It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,090.00 | 12,090.00 | 11,510.00 | 11,590.00 | 11,052.39 | 22,339 |
| 2024-10-24 | 11,790.00 | 11,940.00 | 11,780.00 | 11,920.00 | 11,367.08 | 8,945 |
| 2024-10-23 | 11,860.00 | 11,940.00 | 11,750.00 | 11,860.00 | 11,309.87 | 9,152 |
| 2024-10-22 | 12,350.00 | 12,350.00 | 11,860.00 | 11,860.00 | 11,309.87 | 14,578 |
| 2024-10-21 | 12,050.00 | 12,250.00 | 12,050.00 | 12,210.00 | 11,643.63 | 9,388 |
| 2024-10-18 | 12,240.00 | 12,420.00 | 12,090.00 | 12,210.00 | 11,643.63 | 26,379 |
| 2024-10-17 | 12,000.00 | 12,430.00 | 11,650.00 | 12,240.00 | 11,672.24 | 36,106 |
| 2024-10-16 | 12,190.00 | 12,230.00 | 11,860.00 | 11,890.00 | 11,338.48 | 23,690 |
| 2024-10-15 | 11,840.00 | 12,110.00 | 11,840.00 | 12,090.00 | 11,529.20 | 21,687 |
| 2024-10-14 | 11,900.00 | 12,030.00 | 11,670.00 | 11,820.00 | 11,271.72 | 31,032 |
| 2024-10-11 | 12,110.00 | 12,190.00 | 11,790.00 | 11,790.00 | 11,243.11 | 15,236 |
| 2024-10-10 | 11,860.00 | 12,200.00 | 11,690.00 | 12,100.00 | 11,538.73 | 35,501 |
| 2024-10-08 | 11,850.00 | 11,890.00 | 11,680.00 | 11,710.00 | 11,166.83 | 14,724 |
| 2024-10-07 | 11,970.00 | 11,970.00 | 11,720.00 | 11,850.00 | 11,300.33 | 12,418 |
| 2024-10-04 | 12,010.00 | 12,130.00 | 11,670.00 | 11,960.00 | 11,405.23 | 22,681 |
| 2024-10-02 | 12,030.00 | 12,240.00 | 11,960.00 | 11,960.00 | 11,405.23 | 9,877 |
| 2024-09-30 | 12,500.00 | 12,560.00 | 12,160.00 | 12,220.00 | 11,653.17 | 19,977 |
| 2024-09-27 | 12,380.00 | 12,690.00 | 12,260.00 | 12,490.00 | 11,910.64 | 34,060 |
| 2024-09-26 | 12,110.00 | 12,380.00 | 12,110.00 | 12,250.00 | 11,681.78 | 19,486 |
| 2024-09-25 | 11,880.00 | 12,380.00 | 11,880.00 | 12,130.00 | 11,567.34 | 39,167 |
| 2024-09-24 | 11,900.00 | 12,150.00 | 11,860.00 | 11,900.00 | 11,348.01 | 9,258 |
| 2024-09-23 | 12,030.00 | 12,210.00 | 11,930.00 | 11,930.00 | 11,376.62 | 8,469 |
| 2024-09-20 | 12,020.00 | 12,170.00 | 11,930.00 | 12,030.00 | 11,471.98 | 14,583 |
| 2024-09-19 | 12,080.00 | 12,080.00 | 11,710.00 | 12,010.00 | 11,452.91 | 8,036 |
| 2024-09-13 | 12,080.00 | 12,100.00 | 11,800.00 | 11,890.00 | 11,338.48 | 9,340 |
| 2024-09-12 | 11,810.00 | 12,250.00 | 11,730.00 | 12,090.00 | 11,529.20 | 11,011 |
| 2024-09-11 | 11,800.00 | 12,010.00 | 11,660.00 | 11,700.00 | 11,157.29 | 10,239 |
| 2024-09-10 | 11,770.00 | 12,200.00 | 11,610.00 | 11,650.00 | 11,109.61 | 35,116 |
| 2024-09-09 | 11,300.00 | 11,780.00 | 11,210.00 | 11,660.00 | 11,119.14 | 13,226 |
| 2024-09-06 | 11,650.00 | 11,690.00 | 11,300.00 | 11,370.00 | 10,842.60 | 16,348 |
| 2024-09-05 | 11,780.00 | 12,060.00 | 11,620.00 | 11,640.00 | 11,100.07 | 15,573 |
| 2024-09-04 | 12,050.00 | 12,050.00 | 11,710.00 | 11,720.00 | 11,176.36 | 22,823 |
| 2024-09-03 | 12,250.00 | 12,550.00 | 12,110.00 | 12,200.00 | 11,634.10 | 29,555 |
| 2024-09-02 | 12,100.00 | 12,600.00 | 12,100.00 | 12,220.00 | 11,653.17 | 29,549 |
| 2024-08-30 | 12,080.00 | 12,210.00 | 12,000.00 | 12,060.00 | 11,500.59 | 8,150 |
| 2024-08-29 | 12,180.00 | 12,180.00 | 11,990.00 | 12,060.00 | 11,500.59 | 5,567 |
| 2024-08-28 | 12,270.00 | 12,370.00 | 12,160.00 | 12,200.00 | 11,634.10 | 7,794 |
| 2024-08-27 | 12,080.00 | 12,280.00 | 11,950.00 | 12,280.00 | 11,710.39 | 12,261 |
| 2024-08-26 | 12,200.00 | 12,340.00 | 11,980.00 | 12,340.00 | 11,767.60 | 25,122 |
| 2024-08-23 | 12,190.00 | 12,340.00 | 12,180.00 | 12,180.00 | 11,615.02 | 11,267 |
| 2024-08-22 | 12,640.00 | 12,670.00 | 12,310.00 | 12,310.00 | 11,738.99 | 14,695 |
| 2024-08-21 | 12,580.00 | 12,660.00 | 12,270.00 | 12,640.00 | 12,053.69 | 20,839 |
| 2024-08-20 | 12,600.00 | 12,660.00 | 12,450.00 | 12,580.00 | 11,996.47 | 11,419 |
| 2024-08-19 | 12,680.00 | 12,720.00 | 12,340.00 | 12,560.00 | 11,977.40 | 20,110 |
| 2024-08-16 | 13,000.00 | 13,220.00 | 12,510.00 | 12,650.00 | 12,063.22 | 51,576 |
| 2024-08-14 | 12,270.00 | 12,540.00 | 12,240.00 | 12,380.00 | 11,805.75 | 15,470 |
| 2024-08-13 | 12,380.00 | 12,580.00 | 12,060.00 | 12,270.00 | 11,700.85 | 20,775 |
| 2024-08-12 | 12,240.00 | 12,590.00 | 12,240.00 | 12,460.00 | 11,882.04 | 18,345 |
| 2024-08-09 | 12,140.00 | 12,590.00 | 12,140.00 | 12,330.00 | 11,758.07 | 17,496 |
| 2024-08-08 | 11,950.00 | 12,340.00 | 11,830.00 | 12,120.00 | 11,557.81 | 16,715 |
| 2024-08-07 | 11,840.00 | 12,290.00 | 11,840.00 | 11,950.00 | 11,395.69 | 22,414 |
| 2024-08-06 | 11,310.00 | 12,380.00 | 11,300.00 | 11,960.00 | 11,405.23 | 47,695 |
| 2024-08-05 | 12,540.00 | 12,950.00 | 11,020.00 | 11,310.00 | 10,785.38 | 56,665 |
| 2024-08-02 | 13,200.00 | 13,320.00 | 12,780.00 | 12,910.00 | 12,311.16 | 26,148 |
| 2024-08-01 | 12,980.00 | 13,490.00 | 12,970.00 | 13,350.00 | 12,730.75 | 19,745 |
| 2024-07-31 | 12,750.00 | 13,070.00 | 12,750.00 | 12,980.00 | 12,377.92 | 19,181 |
| 2024-07-30 | 13,380.00 | 13,410.00 | 12,910.00 | 12,920.00 | 12,320.70 | 20,039 |
| 2024-07-29 | 12,850.00 | 13,440.00 | 12,540.00 | 13,390.00 | 12,768.90 | 32,923 |
| 2024-07-26 | 12,910.00 | 13,040.00 | 12,710.00 | 12,850.00 | 12,253.95 | 25,112 |
| 2024-07-25 | 13,390.00 | 13,770.00 | 13,000.00 | 13,060.00 | 12,454.20 | 24,975 |
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.