It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,960.00	19,430.00	18,530.00	19,210.00	18,091.09	82,261
2023-02-06	18,750.00	19,200.00	18,700.00	19,040.00	17,930.99	42,516
2023-02-03	19,100.00	19,100.00	18,740.00	18,850.00	17,752.06	46,390
2023-02-02	19,020.00	19,450.00	19,020.00	19,100.00	17,987.49	96,560
2023-02-01	19,020.00	19,030.00	18,660.00	18,990.00	17,883.90	70,417
2023-01-31	18,640.00	19,110.00	18,610.00	18,850.00	17,752.06	47,246
2023-01-30	19,700.00	19,900.00	18,850.00	18,850.00	17,752.06	166,907
2023-01-27	19,050.00	19,760.00	18,880.00	19,550.00	18,411.28	290,832
2023-01-26	18,800.00	19,270.00	18,640.00	18,860.00	17,761.47	136,855
2023-01-25	19,300.00	19,300.00	18,610.00	18,640.00	17,554.29	100,758
2023-01-20	19,700.00	19,750.00	18,850.00	19,100.00	17,987.49	139,017
2023-01-19	18,750.00	19,900.00	18,600.00	19,700.00	18,552.55	287,550
2023-01-18	19,300.00	19,450.00	18,600.00	19,000.00	17,893.32	129,125
2023-01-17	19,600.00	19,650.00	18,900.00	19,100.00	17,987.49	171,449
2023-01-16	19,100.00	19,550.00	18,800.00	19,350.00	18,222.93	214,439
2023-01-13	18,350.00	18,700.00	18,150.00	18,700.00	17,610.79	63,171
2023-01-12	18,650.00	18,700.00	18,000.00	18,400.00	17,328.27	60,307
2023-01-11	18,500.00	18,850.00	18,400.00	18,650.00	17,563.70	71,796
2023-01-10	18,450.00	19,150.00	18,250.00	18,400.00	17,328.27	187,930
2023-01-09	18,000.00	18,900.00	17,850.00	18,650.00	17,563.70	214,088
2023-01-06	17,750.00	18,250.00	17,450.00	17,700.00	16,669.04	60,251
2023-01-05	17,350.00	17,800.00	17,200.00	17,750.00	16,716.13	66,343
2023-01-04	17,050.00	17,300.00	16,950.00	17,250.00	16,245.25	59,636
2023-01-03	16,650.00	17,300.00	16,650.00	17,050.00	16,056.90	79,604
2023-01-02	17,300.00	17,400.00	16,550.00	16,900.00	15,915.64	115,701
2022-12-29	18,050.00	18,250.00	17,600.00	17,850.00	16,810.30	76,900
2022-12-28	18,000.00	19,350.00	17,900.00	18,400.00	17,328.27	193,126
2022-12-27	16,700.00	18,750.00	16,700.00	18,100.00	16,904.48	624,710
2022-12-26	17,300.00	17,350.00	16,400.00	16,500.00	15,410.16	64,800
2022-12-23	17,550.00	18,250.00	17,300.00	17,300.00	16,157.32	84,911
2022-12-22	17,700.00	18,150.00	17,400.00	17,950.00	16,764.38	96,272
2022-12-21	17,250.00	17,500.00	16,950.00	17,400.00	16,250.71	49,928
2022-12-20	17,450.00	17,650.00	16,650.00	16,950.00	15,830.44	61,693
2022-12-19	17,550.00	17,850.00	17,400.00	17,500.00	16,344.11	40,166
2022-12-16	16,700.00	17,600.00	16,500.00	17,400.00	16,250.71	92,817
2022-12-15	17,500.00	17,500.00	17,000.00	17,100.00	15,970.53	47,213
2022-12-14	17,300.00	17,600.00	17,150.00	17,600.00	16,437.50	36,374
2022-12-13	18,100.00	18,200.00	17,150.00	17,250.00	16,110.62	110,592
2022-12-12	18,600.00	18,650.00	17,950.00	17,950.00	16,764.38	119,365
2022-12-09	17,850.00	19,150.00	17,700.00	18,750.00	17,511.54	310,604
2022-12-08	18,500.00	18,600.00	17,200.00	17,650.00	16,484.20	206,492
2022-12-07	18,500.00	19,250.00	18,250.00	18,500.00	17,278.06	298,413
2022-12-06	18,500.00	19,400.00	18,050.00	18,150.00	16,951.17	216,691
2022-12-05	19,250.00	19,650.00	18,650.00	18,750.00	17,511.54	517,266
2022-12-02	18,000.00	19,150.00	18,000.00	18,450.00	17,231.36	512,725
2022-12-01	17,650.00	18,200.00	17,250.00	18,000.00	16,811.08	204,986
2022-11-30	17,700.00	17,950.00	17,350.00	17,350.00	16,204.02	128,998
2022-11-29	16,750.00	18,300.00	16,750.00	17,850.00	16,670.99	553,799
2022-11-28	16,750.00	17,300.00	16,500.00	16,750.00	15,643.65	53,228
2022-11-25	16,800.00	17,050.00	16,750.00	16,750.00	15,643.65	17,553
2022-11-24	16,950.00	17,050.00	16,700.00	16,950.00	15,830.44	40,353
2022-11-23	17,000.00	17,150.00	16,700.00	16,750.00	15,643.65	111,569
2022-11-22	16,400.00	16,650.00	16,250.00	16,650.00	15,550.25	49,106
2022-11-21	16,700.00	17,350.00	16,150.00	16,650.00	15,550.25	124,726
2022-11-18	16,900.00	17,000.00	16,500.00	16,500.00	15,410.16	36,668
2022-11-17	16,950.00	17,150.00	16,750.00	16,900.00	15,783.74	35,746
2022-11-16	17,500.00	17,600.00	16,900.00	17,050.00	15,923.83	128,284
2022-11-15	16,900.00	18,000.00	16,700.00	17,850.00	16,670.99	280,681
2022-11-14	17,250.00	17,500.00	16,850.00	16,850.00	15,737.04	126,237
2022-11-11	17,200.00	18,150.00	16,700.00	17,500.00	16,344.11	623,503

← NewerPage 16 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.