It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,730.00	12,950.00	12,590.00	12,750.00	12,007.36	31,087
2023-10-31	12,340.00	13,490.00	12,340.00	12,670.00	11,932.02	145,929
2023-10-30	11,950.00	12,390.00	11,740.00	12,320.00	11,602.40	32,551
2023-10-27	12,420.00	12,420.00	12,010.00	12,010.00	11,310.46	34,808
2023-10-26	12,690.00	12,720.00	12,300.00	12,420.00	11,696.58	57,096
2023-10-25	11,760.00	14,250.00	11,750.00	12,890.00	12,139.20	821,724
2023-10-24	11,570.00	11,860.00	11,320.00	11,850.00	11,159.78	18,492
2023-10-23	11,350.00	11,830.00	11,200.00	11,570.00	10,896.09	20,704
2023-10-20	11,750.00	11,850.00	11,360.00	11,400.00	10,735.99	30,446
2023-10-19	11,880.00	12,350.00	11,680.00	11,880.00	11,188.03	30,402
2023-10-18	12,440.00	12,520.00	12,110.00	12,160.00	11,451.72	15,588
2023-10-17	12,220.00	12,740.00	12,120.00	12,460.00	11,734.25	26,733
2023-10-16	12,370.00	12,520.00	11,770.00	11,950.00	11,253.96	44,299
2023-10-13	12,710.00	12,870.00	12,350.00	12,410.00	11,687.16	18,200
2023-10-12	12,780.00	12,950.00	12,690.00	12,860.00	12,110.95	14,719
2023-10-11	12,330.00	12,780.00	12,330.00	12,780.00	12,035.61	16,468
2023-10-10	12,770.00	12,980.00	12,270.00	12,270.00	11,555.32	35,145
2023-10-06	12,750.00	13,030.00	12,750.00	12,880.00	12,129.79	25,234
2023-10-05	13,410.00	13,430.00	12,810.00	12,810.00	12,063.86	42,767
2023-10-04	14,110.00	14,320.00	13,340.00	13,350.00	12,572.41	29,368
2023-09-27	14,410.00	14,480.00	14,090.00	14,330.00	13,495.33	13,609
2023-09-26	14,780.00	15,000.00	14,270.00	14,410.00	13,570.67	28,615
2023-09-25	15,010.00	15,500.00	14,650.00	14,780.00	13,919.12	63,358
2023-09-22	14,690.00	15,100.00	14,680.00	14,770.00	13,909.70	30,349
2023-09-21	15,240.00	15,410.00	14,990.00	15,020.00	14,145.14	27,460
2023-09-20	15,560.00	15,640.00	15,230.00	15,470.00	14,568.93	40,798
2023-09-19	16,080.00	16,270.00	15,550.00	15,560.00	14,653.69	30,912
2023-09-18	16,070.00	16,250.00	15,900.00	16,150.00	15,209.32	16,233
2023-09-15	16,050.00	16,280.00	15,840.00	15,930.00	15,002.13	24,476
2023-09-14	15,980.00	15,980.00	15,650.00	15,920.00	14,992.72	19,421
2023-09-13	16,080.00	16,610.00	15,980.00	15,980.00	15,049.22	40,544
2023-09-12	16,030.00	16,730.00	16,030.00	16,230.00	15,284.66	52,294
2023-09-11	15,670.00	16,600.00	15,560.00	16,210.00	15,265.83	87,473
2023-09-08	15,320.00	15,690.00	15,250.00	15,670.00	14,757.28	33,739
2023-09-07	16,420.00	16,500.00	15,310.00	15,440.00	14,540.68	117,546
2023-09-06	16,780.00	16,950.00	16,510.00	16,560.00	15,595.44	43,776
2023-09-05	17,200.00	17,200.00	16,730.00	16,790.00	15,812.04	67,444
2023-09-04	16,500.00	17,100.00	16,360.00	17,100.00	16,103.99	86,856
2023-09-01	17,730.00	17,730.00	16,780.00	16,880.00	15,896.80	91,300
2023-08-31	17,690.00	17,800.00	17,350.00	17,590.00	16,565.45	74,332
2023-08-30	17,400.00	17,770.00	17,200.00	17,690.00	16,659.62	105,636
2023-08-29	17,270.00	17,650.00	17,100.00	17,360.00	16,348.84	96,102
2023-08-28	17,780.00	18,100.00	17,130.00	17,150.00	16,151.07	219,427
2023-08-25	16,710.00	17,580.00	16,710.00	17,150.00	16,151.07	153,327
2023-08-24	16,750.00	17,640.00	16,510.00	17,110.00	16,113.40	134,545
2023-08-23	16,410.00	17,240.00	16,410.00	16,840.00	15,859.13	114,305
2023-08-22	17,730.00	18,190.00	16,500.00	16,610.00	15,642.53	251,485
2023-08-21	16,580.00	17,720.00	16,050.00	16,850.00	15,868.55	266,086
2023-08-18	16,970.00	19,870.00	16,770.00	17,120.00	16,122.82	1,563,784
2023-08-17	17,190.00	17,390.00	16,040.00	16,310.00	15,360.00	204,629
2023-08-16	17,920.00	18,160.00	16,660.00	17,840.00	16,800.88	310,065
2023-08-14	17,950.00	19,200.00	17,300.00	17,900.00	16,857.39	615,370
2023-08-11	18,230.00	20,750.00	17,120.00	17,250.00	16,245.25	3,075,420
2023-08-10	14,530.00	16,580.00	14,100.00	16,580.00	15,614.27	1,238,609
2023-08-09	12,800.00	13,090.00	12,680.00	12,760.00	12,016.78	8,239
2023-08-08	13,100.00	13,150.00	12,800.00	12,800.00	12,054.45	16,158
2023-08-07	13,050.00	13,120.00	12,860.00	13,100.00	12,336.97	13,423
2023-08-04	12,650.00	13,050.00	12,480.00	13,050.00	12,289.88	24,082
2023-08-03	12,570.00	12,740.00	12,340.00	12,560.00	11,828.43	9,541
2023-08-02	12,380.00	12,940.00	12,380.00	12,570.00	11,837.84	17,303

← NewerPage 13 of 21 · 1,227 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.