It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,700.00	20,900.00	16,500.00	19,600.00	18,305.40	1,350,337
2022-02-16	17,150.00	17,150.00	16,450.00	16,700.00	15,596.95	20,065
2022-02-15	16,200.00	16,700.00	15,850.00	16,150.00	15,083.28	18,634
2022-02-14	16,050.00	16,500.00	15,850.00	16,250.00	15,176.67	35,708
2022-02-11	16,500.00	16,850.00	16,300.00	16,500.00	15,410.16	27,145
2022-02-10	16,900.00	17,200.00	16,350.00	16,700.00	15,596.95	74,530
2022-02-09	15,800.00	16,650.00	15,700.00	16,600.00	15,503.55	48,457
2022-02-08	15,250.00	15,950.00	15,250.00	15,600.00	14,569.60	35,476
2022-02-07	15,250.00	15,550.00	15,000.00	15,400.00	14,382.81	21,155
2022-02-04	14,500.00	15,550.00	14,500.00	15,400.00	14,382.81	27,574
2022-02-03	14,000.00	14,750.00	14,000.00	14,700.00	13,729.05	19,456
2022-01-28	13,250.00	14,100.00	13,100.00	14,000.00	13,075.29	45,820
2022-01-27	14,350.00	14,350.00	13,200.00	13,200.00	12,328.13	35,148
2022-01-26	14,300.00	14,600.00	14,050.00	14,350.00	13,402.17	35,119
2022-01-25	15,050.00	15,150.00	14,300.00	14,300.00	13,355.47	33,376
2022-01-24	15,500.00	15,650.00	14,950.00	15,100.00	14,102.63	28,528
2022-01-21	15,800.00	16,000.00	15,650.00	15,750.00	14,709.70	11,137
2022-01-20	15,850.00	16,050.00	15,450.00	15,950.00	14,896.49	16,524
2022-01-19	16,350.00	16,400.00	15,800.00	15,800.00	14,756.39	33,426
2022-01-18	16,500.00	16,800.00	16,350.00	16,400.00	15,316.76	22,521
2022-01-17	16,800.00	17,500.00	16,450.00	16,600.00	15,503.55	34,525
2022-01-14	16,800.00	17,100.00	16,650.00	17,000.00	15,877.13	17,852
2022-01-13	17,300.00	17,400.00	17,000.00	17,100.00	15,970.53	12,771
2022-01-12	17,050.00	17,450.00	17,050.00	17,400.00	16,250.71	18,649
2022-01-11	17,200.00	17,500.00	17,050.00	17,150.00	16,017.23	13,183
2022-01-10	17,900.00	17,900.00	17,200.00	17,350.00	16,204.02	29,796
2022-01-07	17,250.00	18,450.00	17,150.00	18,100.00	16,904.48	34,238
2022-01-06	17,250.00	18,000.00	17,250.00	17,300.00	16,157.32	26,063
2022-01-05	17,400.00	17,550.00	17,150.00	17,550.00	16,390.80	16,190
2022-01-04	17,450.00	17,600.00	17,300.00	17,500.00	16,344.11	8,610
2022-01-03	17,600.00	17,650.00	17,100.00	17,600.00	16,437.50	16,206
2021-12-30	17,300.00	17,700.00	17,250.00	17,700.00	16,530.90	8,918
2021-12-29	17,350.00	17,450.00	17,200.00	17,400.00	16,250.71	7,578
2021-12-28	17,100.00	17,450.00	17,100.00	17,350.00	16,017.23	12,624
2021-12-27	17,100.00	17,500.00	17,000.00	17,100.00	15,786.43	14,612
2021-12-24	17,300.00	17,300.00	17,050.00	17,100.00	15,786.43	11,347
2021-12-23	16,950.00	17,300.00	16,950.00	17,100.00	15,786.43	14,546
2021-12-22	17,000.00	17,150.00	16,900.00	16,900.00	15,601.79	9,702
2021-12-21	16,950.00	17,200.00	16,850.00	17,100.00	15,786.43	9,213
2021-12-20	17,350.00	17,600.00	16,900.00	17,150.00	15,832.59	21,018
2021-12-17	17,650.00	17,950.00	17,600.00	17,600.00	16,248.02	9,886
2021-12-16	17,950.00	18,100.00	17,800.00	17,850.00	16,478.82	14,631
2021-12-15	17,700.00	18,350.00	17,700.00	18,050.00	16,663.45	13,493
2021-12-14	17,600.00	17,950.00	17,600.00	17,900.00	16,524.98	11,905
2021-12-13	18,400.00	18,400.00	17,850.00	17,850.00	16,478.82	17,311
2021-12-10	18,200.00	18,300.00	17,950.00	18,200.00	16,801.93	12,670
2021-12-09	18,150.00	18,400.00	18,100.00	18,350.00	16,940.41	9,874
2021-12-08	18,550.00	18,600.00	17,900.00	18,150.00	16,755.77	33,482
2021-12-07	18,400.00	18,550.00	18,100.00	18,450.00	17,032.73	19,799
2021-12-06	17,750.00	18,400.00	17,350.00	18,300.00	16,894.25	29,993
2021-12-03	17,400.00	18,350.00	17,200.00	17,900.00	16,524.98	46,221
2021-12-02	16,550.00	17,350.00	16,550.00	17,350.00	16,017.23	24,985
2021-12-01	16,500.00	17,050.00	16,350.00	16,800.00	15,509.47	39,702
2021-11-30	17,800.00	18,350.00	16,550.00	16,800.00	15,509.47	74,522
2021-11-29	18,100.00	18,600.00	17,700.00	17,700.00	16,340.34	37,962
2021-11-26	20,000.00	20,050.00	19,000.00	19,050.00	17,586.64	38,153
2021-11-25	19,950.00	20,100.00	19,900.00	20,000.00	18,463.66	9,054
2021-11-24	20,100.00	20,250.00	19,950.00	19,950.00	18,417.50	10,994
2021-11-23	20,050.00	20,250.00	20,000.00	20,050.00	18,509.82	12,969
2021-11-22	20,200.00	20,500.00	20,000.00	20,100.00	18,555.98	14,930

← NewerPage 20 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.