It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21,350.00	21,350.00	20,850.00	21,200.00	19,799.72	64,456
2022-05-16	21,100.00	21,600.00	21,050.00	21,450.00	20,033.21	84,927
2022-05-13	20,950.00	21,300.00	20,750.00	20,750.00	19,379.44	55,543
2022-05-12	21,700.00	21,950.00	20,800.00	20,800.00	19,426.14	91,288
2022-05-11	21,900.00	23,000.00	21,750.00	22,250.00	20,780.37	209,335
2022-05-10	21,600.00	21,850.00	20,900.00	21,600.00	20,173.30	122,769
2022-05-09	22,600.00	23,000.00	21,700.00	21,700.00	20,266.69	129,926
2022-05-06	22,600.00	23,000.00	22,400.00	22,750.00	21,247.34	130,673
2022-05-04	23,600.00	23,750.00	22,700.00	22,900.00	21,387.43	255,507
2022-05-03	25,650.00	25,700.00	23,750.00	23,750.00	22,181.29	584,599
2022-05-02	26,550.00	27,150.00	25,600.00	25,650.00	23,955.79	456,917
2022-04-29	28,200.00	31,750.00	26,350.00	26,800.00	25,029.83	3,999,953
2022-04-28	25,950.00	28,700.00	25,750.00	27,700.00	25,870.39	2,845,344
2022-04-27	25,500.00	27,400.00	25,100.00	25,800.00	24,095.88	448,485
2022-04-26	26,000.00	26,800.00	25,500.00	26,550.00	24,796.35	465,918
2022-04-25	26,050.00	26,500.00	25,550.00	25,650.00	23,955.79	311,732
2022-04-22	25,450.00	27,950.00	25,250.00	26,700.00	24,936.44	1,401,784
2022-04-21	24,800.00	26,200.00	24,500.00	25,650.00	23,955.79	337,122
2022-04-20	26,150.00	26,400.00	25,050.00	25,050.00	23,395.42	514,686
2022-04-19	25,000.00	25,600.00	24,350.00	25,500.00	23,815.70	321,403
2022-04-18	24,100.00	25,850.00	24,050.00	24,600.00	22,975.15	652,762
2022-04-15	24,500.00	24,550.00	23,850.00	24,150.00	22,554.87	377,728
2022-04-14	24,500.00	26,750.00	24,350.00	25,800.00	24,095.88	2,197,527
2022-04-13	23,650.00	24,350.00	23,200.00	24,100.00	22,508.17	306,236
2022-04-12	24,600.00	25,000.00	23,000.00	23,450.00	21,901.10	331,696
2022-04-11	24,300.00	25,850.00	23,850.00	25,050.00	23,395.42	1,255,592
2022-04-08	24,100.00	24,950.00	23,450.00	24,100.00	22,508.17	543,643
2022-04-07	25,100.00	25,300.00	23,700.00	24,250.00	22,648.26	457,926
2022-04-06	25,700.00	26,150.00	25,600.00	25,700.00	24,002.49	330,623
2022-04-05	25,700.00	26,200.00	25,250.00	26,150.00	24,422.77	470,866
2022-04-04	26,650.00	27,600.00	25,450.00	25,750.00	24,049.19	1,351,236
2022-04-01	20,550.00	26,450.00	20,550.00	25,700.00	24,002.49	5,585,437
2022-03-31	20,700.00	21,050.00	20,300.00	20,650.00	19,286.05	67,727
2022-03-30	20,800.00	20,800.00	20,400.00	20,700.00	19,332.74	50,258
2022-03-29	19,850.00	20,800.00	19,850.00	20,550.00	19,192.65	100,017
2022-03-28	19,900.00	19,900.00	19,400.00	19,600.00	18,305.40	14,917
2022-03-25	19,550.00	19,850.00	19,350.00	19,600.00	18,305.40	31,837
2022-03-24	19,500.00	19,850.00	19,250.00	19,450.00	18,165.31	47,129
2022-03-23	20,500.00	20,650.00	19,850.00	19,850.00	18,538.89	30,308
2022-03-22	20,100.00	20,550.00	20,100.00	20,400.00	19,052.56	33,945
2022-03-21	19,850.00	20,950.00	19,700.00	20,350.00	19,005.86	136,400
2022-03-18	19,900.00	19,950.00	19,650.00	19,700.00	18,398.80	13,642
2022-03-17	19,900.00	20,200.00	19,600.00	19,900.00	18,585.58	35,404
2022-03-16	19,550.00	20,050.00	19,350.00	19,600.00	18,305.40	49,486
2022-03-15	19,550.00	19,950.00	19,300.00	19,350.00	18,071.91	42,473
2022-03-14	21,150.00	21,150.00	19,950.00	20,000.00	18,678.98	82,962
2022-03-11	20,400.00	21,450.00	20,350.00	21,150.00	19,753.02	85,668
2022-03-10	20,800.00	21,200.00	20,350.00	20,500.00	19,145.95	66,932
2022-03-08	19,850.00	20,850.00	19,750.00	20,250.00	18,912.47	94,668
2022-03-07	21,400.00	21,450.00	20,300.00	20,300.00	18,959.16	112,254
2022-03-04	22,050.00	22,200.00	21,400.00	21,850.00	20,406.79	124,718
2022-03-03	21,700.00	21,950.00	21,450.00	21,750.00	20,313.39	109,830
2022-03-02	21,400.00	22,700.00	21,150.00	21,550.00	20,126.60	304,992
2022-02-28	21,350.00	21,800.00	20,950.00	21,400.00	19,986.51	155,800
2022-02-25	20,500.00	21,900.00	20,050.00	21,700.00	20,266.69	391,265
2022-02-24	20,400.00	20,700.00	19,600.00	19,850.00	18,538.89	112,064
2022-02-23	20,800.00	21,350.00	20,550.00	20,800.00	19,426.14	145,973
2022-02-22	20,700.00	21,300.00	20,300.00	20,650.00	19,286.05	162,888
2022-02-21	20,450.00	22,450.00	20,350.00	21,100.00	19,706.32	669,619
2022-02-18	19,350.00	22,400.00	19,150.00	20,550.00	19,192.65	963,166

← NewerPage 19 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.