It's Skin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12,230.00	12,230.00	11,820.00	11,820.00	11,533.61	20,728
2025-04-22	11,860.00	12,190.00	11,800.00	11,940.00	11,650.70	26,831
2025-04-21	12,090.00	12,300.00	11,860.00	11,860.00	11,572.64	32,249
2025-04-18	12,130.00	12,130.00	11,770.00	11,970.00	11,679.98	25,236
2025-04-17	11,880.00	12,200.00	11,770.00	12,000.00	11,709.25	33,596
2025-04-16	11,900.00	11,990.00	11,710.00	11,710.00	11,426.28	14,987
2025-04-15	11,760.00	12,110.00	11,760.00	11,880.00	11,592.16	16,531
2025-04-14	11,880.00	12,100.00	11,760.00	11,890.00	11,601.92	21,771
2025-04-11	12,020.00	12,150.00	11,610.00	11,860.00	11,572.64	32,934
2025-04-10	11,000.00	12,060.00	10,890.00	12,060.00	11,767.80	73,698
2025-04-09	10,960.00	11,160.00	10,700.00	10,700.00	10,440.75	26,039
2025-04-08	11,420.00	11,630.00	11,060.00	11,100.00	10,831.06	21,992
2025-04-07	11,710.00	12,080.00	11,400.00	11,400.00	11,123.79	28,665
2025-04-04	11,650.00	12,200.00	11,620.00	12,110.00	11,816.59	51,837
2025-04-03	11,420.00	12,050.00	11,260.00	11,900.00	11,611.67	39,120
2025-04-02	11,080.00	12,000.00	11,080.00	11,670.00	11,387.25	64,891
2025-04-01	10,600.00	11,230.00	10,600.00	11,080.00	10,811.54	10,389
2025-03-31	11,130.00	11,290.00	10,730.00	10,740.00	10,479.78	26,019
2025-03-28	11,250.00	11,250.00	11,080.00	11,250.00	10,977.42	9,825
2025-03-27	11,010.00	11,290.00	11,010.00	11,290.00	11,016.45	13,279
2025-03-26	11,150.00	11,280.00	11,050.00	11,080.00	10,811.54	11,871
2025-03-25	11,180.00	11,420.00	11,130.00	11,130.00	10,860.33	15,134
2025-03-24	11,190.00	11,340.00	11,080.00	11,210.00	10,938.39	13,335
2025-03-21	11,100.00	11,300.00	11,010.00	11,070.00	10,801.78	16,150
2025-03-20	11,290.00	11,440.00	11,080.00	11,180.00	10,909.12	21,951
2025-03-19	11,120.00	11,440.00	11,120.00	11,320.00	11,045.73	12,804
2025-03-18	11,240.00	11,470.00	11,240.00	11,250.00	10,977.42	10,099
2025-03-17	11,250.00	11,490.00	11,230.00	11,330.00	11,055.48	17,010
2025-03-14	11,000.00	11,320.00	10,900.00	11,270.00	10,996.94	6,846
2025-03-13	11,470.00	11,470.00	11,020.00	11,080.00	10,811.54	13,480
2025-03-12	11,250.00	11,440.00	11,140.00	11,230.00	10,957.91	16,319
2025-03-11	11,300.00	11,370.00	10,960.00	11,150.00	10,879.85	33,070
2025-03-10	11,580.00	11,660.00	11,380.00	11,380.00	11,104.27	18,354
2025-03-07	11,630.00	12,020.00	11,540.00	11,670.00	11,387.25	23,998
2025-03-06	11,640.00	12,230.00	11,520.00	11,630.00	11,348.22	30,086
2025-03-05	11,500.00	11,650.00	11,310.00	11,640.00	11,357.97	29,919
2025-03-04	11,800.00	11,800.00	11,500.00	11,500.00	11,221.37	21,646
2025-02-28	11,940.00	12,140.00	11,750.00	11,760.00	11,475.07	27,032
2025-02-27	11,820.00	12,340.00	11,760.00	12,060.00	11,767.80	60,926
2025-02-26	11,900.00	11,970.00	11,800.00	11,800.00	11,514.10	15,123
2025-02-25	12,050.00	12,150.00	11,770.00	11,880.00	11,592.16	39,528
2025-02-24	11,900.00	12,060.00	11,790.00	12,050.00	11,758.04	29,544
2025-02-21	11,970.00	12,130.00	11,880.00	12,060.00	11,767.80	49,302
2025-02-20	12,210.00	12,500.00	11,800.00	11,980.00	11,689.74	138,473
2025-02-19	11,790.00	11,800.00	11,620.00	11,630.00	11,348.22	15,251
2025-02-18	11,670.00	11,780.00	11,540.00	11,620.00	11,338.46	21,279
2025-02-17	11,930.00	12,060.00	11,630.00	11,670.00	11,387.25	28,254
2025-02-14	11,830.00	12,500.00	11,830.00	12,060.00	11,767.80	28,700
2025-02-13	12,090.00	12,250.00	11,770.00	11,810.00	11,523.85	16,564
2025-02-12	12,210.00	12,270.00	12,000.00	12,000.00	11,709.25	12,217
2025-02-11	12,030.00	12,220.00	11,930.00	12,190.00	11,894.65	28,118
2025-02-10	11,690.00	12,070.00	11,480.00	12,020.00	11,728.77	20,881
2025-02-07	11,980.00	12,130.00	11,510.00	11,690.00	11,406.76	20,226
2025-02-06	12,080.00	12,200.00	11,890.00	11,960.00	11,670.22	17,672
2025-02-05	11,800.00	12,060.00	11,800.00	12,010.00	11,719.01	12,382
2025-02-04	11,690.00	11,900.00	11,630.00	11,900.00	11,611.67	10,618
2025-02-03	11,750.00	11,830.00	11,420.00	11,690.00	11,406.76	16,792
2025-01-31	12,080.00	12,100.00	11,730.00	11,820.00	11,533.61	7,979
2025-01-24	12,200.00	12,230.00	11,930.00	12,100.00	11,806.83	13,371
2025-01-23	12,220.00	12,220.00	11,930.00	12,070.00	11,777.56	11,687

← NewerPage 7 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.