It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	16,750.00	16,800.00	16,550.00	16,700.00	15,596.95	16,701
2022-08-10	17,000.00	17,000.00	16,350.00	16,450.00	15,363.46	24,428
2022-08-09	16,750.00	17,100.00	16,500.00	16,900.00	15,783.74	24,775
2022-08-08	17,350.00	17,350.00	16,550.00	16,750.00	15,643.65	22,393
2022-08-05	16,850.00	17,300.00	16,500.00	17,000.00	15,877.13	42,931
2022-08-04	16,400.00	16,850.00	16,300.00	16,800.00	15,690.34	32,639
2022-08-03	16,050.00	16,400.00	16,000.00	16,300.00	15,223.37	27,532
2022-08-02	16,150.00	16,450.00	16,000.00	16,200.00	15,129.97	21,022
2022-08-01	16,450.00	16,450.00	16,100.00	16,100.00	15,036.58	11,025
2022-07-29	16,500.00	16,500.00	16,250.00	16,250.00	15,176.67	17,417
2022-07-28	16,650.00	16,850.00	16,150.00	16,200.00	15,129.97	36,371
2022-07-27	15,850.00	16,400.00	15,550.00	16,300.00	15,223.37	19,751
2022-07-26	16,000.00	16,250.00	15,750.00	15,850.00	14,803.09	17,141
2022-07-25	16,150.00	16,250.00	15,850.00	15,950.00	14,896.49	10,950
2022-07-22	16,400.00	16,800.00	16,100.00	16,200.00	15,129.97	26,266
2022-07-21	16,200.00	16,400.00	16,000.00	16,400.00	15,316.76	18,598
2022-07-20	15,850.00	16,150.00	15,850.00	16,050.00	14,989.88	16,383
2022-07-19	16,000.00	16,150.00	15,650.00	15,750.00	14,709.70	18,098
2022-07-18	16,350.00	16,350.00	15,900.00	16,100.00	15,036.58	20,752
2022-07-15	16,300.00	16,500.00	15,850.00	16,050.00	14,989.88	21,739
2022-07-14	15,800.00	16,750.00	15,300.00	16,550.00	15,456.86	93,993
2022-07-13	15,150.00	16,000.00	15,150.00	16,000.00	14,943.18	32,233
2022-07-12	15,650.00	15,950.00	15,000.00	15,150.00	14,149.33	36,240
2022-07-11	16,250.00	16,250.00	15,650.00	15,950.00	14,896.49	18,379
2022-07-08	16,350.00	16,800.00	16,250.00	16,250.00	15,176.67	19,280
2022-07-07	16,200.00	16,600.00	15,950.00	16,350.00	15,270.07	23,457
2022-07-06	15,750.00	16,500.00	15,750.00	15,900.00	14,849.79	38,934
2022-07-05	15,300.00	16,250.00	15,300.00	15,900.00	14,849.79	36,320
2022-07-04	15,750.00	16,250.00	15,250.00	15,300.00	14,289.42	22,635
2022-07-01	16,400.00	16,650.00	15,650.00	15,750.00	14,709.70	47,110
2022-06-30	17,350.00	17,400.00	16,500.00	16,600.00	15,503.55	52,731
2022-06-29	16,000.00	18,050.00	16,000.00	17,350.00	16,204.02	142,560
2022-06-28	16,250.00	16,550.00	16,150.00	16,350.00	15,270.07	18,309
2022-06-27	15,950.00	16,600.00	15,750.00	16,250.00	15,176.67	22,845
2022-06-24	14,600.00	15,950.00	14,600.00	15,900.00	14,849.79	47,994
2022-06-23	15,850.00	16,050.00	14,850.00	14,850.00	13,869.14	53,254
2022-06-22	16,850.00	17,050.00	15,500.00	15,850.00	14,803.09	57,281
2022-06-21	17,200.00	17,200.00	16,650.00	16,850.00	15,737.04	28,640
2022-06-20	17,550.00	17,850.00	16,500.00	16,850.00	15,737.04	37,093
2022-06-17	16,550.00	17,750.00	16,550.00	17,550.00	16,390.80	35,247
2022-06-16	17,800.00	18,100.00	17,100.00	17,300.00	16,157.32	33,041
2022-06-15	18,200.00	18,700.00	17,350.00	17,400.00	16,250.71	54,978
2022-06-14	18,150.00	18,700.00	17,850.00	18,350.00	17,137.96	59,406
2022-06-13	19,350.00	19,800.00	18,750.00	18,850.00	17,604.94	79,447
2022-06-10	20,700.00	20,700.00	20,150.00	20,250.00	18,912.47	29,937
2022-06-09	21,000.00	21,000.00	20,600.00	20,800.00	19,426.14	20,649
2022-06-08	21,000.00	21,250.00	20,650.00	21,000.00	19,612.93	25,162
2022-06-07	21,650.00	21,800.00	20,800.00	20,950.00	19,566.23	37,030
2022-06-03	21,500.00	21,850.00	21,400.00	21,800.00	20,360.09	39,836
2022-06-02	21,850.00	21,850.00	21,350.00	21,400.00	19,986.51	28,901
2022-05-31	22,000.00	22,100.00	21,500.00	21,850.00	20,406.79	103,766
2022-05-30	21,050.00	21,750.00	20,900.00	21,700.00	20,266.69	132,250
2022-05-27	20,600.00	20,850.00	20,350.00	20,650.00	19,286.05	33,667
2022-05-26	20,250.00	20,600.00	20,200.00	20,200.00	18,865.77	29,588
2022-05-25	20,400.00	20,500.00	20,150.00	20,250.00	18,912.47	24,158
2022-05-24	21,050.00	21,050.00	20,300.00	20,300.00	18,959.16	40,992
2022-05-23	20,850.00	21,200.00	20,250.00	20,950.00	19,566.23	46,336
2022-05-20	20,400.00	20,800.00	20,400.00	20,800.00	19,426.14	29,098
2022-05-19	20,100.00	20,750.00	20,100.00	20,550.00	19,192.65	65,494
2022-05-18	21,400.00	21,450.00	20,800.00	20,800.00	19,426.14	51,730

← NewerPage 18 of 21 · 1,223 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.