It's Skin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,930.00	12,000.00	11,870.00	11,920.00	11,367.08	12,209
2024-01-26	11,850.00	12,210.00	11,850.00	12,050.00	11,491.05	8,869
2024-01-25	12,210.00	12,250.00	11,920.00	11,950.00	11,395.69	18,942
2024-01-24	12,470.00	12,500.00	12,200.00	12,210.00	11,643.63	15,702
2024-01-23	12,200.00	12,520.00	12,120.00	12,470.00	11,891.57	36,073
2024-01-22	12,300.00	12,430.00	12,210.00	12,260.00	11,691.31	18,797
2024-01-19	12,190.00	12,340.00	12,020.00	12,300.00	11,729.46	15,701
2024-01-18	11,600.00	12,250.00	11,600.00	12,190.00	11,624.56	32,753
2024-01-17	11,910.00	11,980.00	11,600.00	11,700.00	11,157.29	19,174
2024-01-16	12,030.00	12,110.00	11,840.00	11,950.00	11,395.69	12,670
2024-01-15	12,290.00	12,290.00	11,930.00	11,960.00	11,405.23	22,630
2024-01-12	12,380.00	12,400.00	12,120.00	12,290.00	11,719.92	12,341
2024-01-11	12,330.00	12,470.00	12,320.00	12,380.00	11,805.75	15,026
2024-01-10	12,550.00	12,550.00	12,320.00	12,350.00	11,777.14	18,017
2024-01-09	12,110.00	12,460.00	12,110.00	12,350.00	11,777.14	34,868
2024-01-08	11,990.00	12,170.00	11,910.00	12,090.00	11,529.20	12,644
2024-01-05	11,900.00	11,990.00	11,860.00	11,880.00	11,328.94	7,936
2024-01-04	12,080.00	12,100.00	11,890.00	11,910.00	11,357.55	18,712
2024-01-03	12,200.00	12,200.00	12,040.00	12,040.00	11,481.52	14,131
2024-01-02	12,200.00	12,240.00	12,100.00	12,200.00	11,634.10	18,008
2023-12-28	12,070.00	12,260.00	12,020.00	12,250.00	11,681.78	14,250
2023-12-27	12,060.00	12,150.00	11,990.00	12,070.00	11,510.13	10,996
2023-12-26	12,110.00	12,150.00	11,980.00	12,060.00	11,357.55	13,465
2023-12-22	12,100.00	12,150.00	11,950.00	12,110.00	11,404.64	14,757
2023-12-21	12,130.00	12,250.00	12,040.00	12,040.00	11,338.71	12,988
2023-12-20	12,170.00	12,310.00	12,080.00	12,180.00	11,470.56	20,642
2023-12-19	11,990.00	12,130.00	11,980.00	12,090.00	11,385.80	17,313
2023-12-18	12,050.00	12,160.00	11,930.00	11,990.00	11,291.63	9,144
2023-12-15	11,930.00	12,080.00	11,860.00	11,990.00	11,291.63	19,902
2023-12-14	11,860.00	12,080.00	11,860.00	11,900.00	11,206.87	18,437
2023-12-13	11,990.00	11,990.00	11,830.00	11,860.00	11,169.20	7,137
2023-12-12	11,800.00	12,040.00	11,760.00	11,870.00	11,178.62	10,435
2023-12-11	11,850.00	11,970.00	11,850.00	11,920.00	11,225.70	9,970
2023-12-08	11,880.00	11,980.00	11,760.00	11,850.00	11,159.78	12,969
2023-12-07	12,100.00	12,100.00	11,820.00	11,880.00	11,188.03	10,347
2023-12-06	12,010.00	12,130.00	11,880.00	12,030.00	11,329.30	9,225
2023-12-05	11,770.00	12,190.00	11,760.00	12,010.00	11,310.46	28,646
2023-12-04	11,780.00	11,830.00	11,660.00	11,830.00	11,140.94	13,000
2023-12-01	11,890.00	11,890.00	11,730.00	11,770.00	11,084.44	20,878
2023-11-30	11,970.00	12,060.00	11,770.00	11,890.00	11,197.45	36,837
2023-11-29	12,140.00	12,140.00	11,950.00	12,070.00	11,366.97	24,093
2023-11-28	12,480.00	12,480.00	12,120.00	12,140.00	11,432.89	20,388
2023-11-27	12,480.00	12,480.00	12,300.00	12,300.00	11,583.57	9,890
2023-11-24	12,580.00	12,700.00	12,410.00	12,430.00	11,706.00	11,571
2023-11-23	12,600.00	12,600.00	12,290.00	12,550.00	11,819.01	5,358
2023-11-22	12,490.00	12,560.00	12,360.00	12,540.00	11,809.59	15,514
2023-11-21	12,460.00	12,620.00	12,460.00	12,510.00	11,781.34	9,884
2023-11-20	12,480.00	12,570.00	12,310.00	12,520.00	11,790.75	9,959
2023-11-17	12,650.00	12,870.00	12,370.00	12,620.00	11,884.93	30,365
2023-11-16	12,630.00	12,800.00	12,520.00	12,750.00	12,007.36	12,171
2023-11-15	12,360.00	12,660.00	12,350.00	12,650.00	11,913.18	24,865
2023-11-14	12,120.00	12,320.00	12,120.00	12,300.00	11,583.57	11,580
2023-11-13	12,630.00	12,690.00	12,060.00	12,120.00	11,414.05	32,814
2023-11-10	12,800.00	12,800.00	12,380.00	12,570.00	11,837.84	28,848
2023-11-09	13,420.00	13,420.00	12,820.00	12,910.00	12,158.04	21,018
2023-11-08	13,340.00	13,460.00	13,000.00	13,190.00	12,421.73	28,825
2023-11-07	13,020.00	13,380.00	12,860.00	13,270.00	12,497.07	42,575
2023-11-06	13,000.00	13,220.00	12,800.00	13,110.00	12,346.39	33,415
2023-11-03	12,860.00	13,010.00	12,580.00	12,960.00	12,205.13	40,532
2023-11-02	12,980.00	12,980.00	12,690.00	12,780.00	12,035.61	33,349

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.