It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10,110.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | 22,579 |
| 2026-07-15 | 9,970.00 | 10,110.00 | 9,900.00 | 9,950.00 | 9,950.00 | 13,334 |
| 2026-07-14 | 10,250.00 | 10,260.00 | 9,810.00 | 9,960.00 | 9,960.00 | 66,167 |
| 2026-07-13 | 10,240.00 | 10,480.00 | 9,920.00 | 10,010.00 | 10,010.00 | 31,687 |
| 2026-07-10 | 10,120.00 | 10,440.00 | 9,880.00 | 10,330.00 | 10,330.00 | 32,181 |
| 2026-07-09 | 10,350.00 | 10,550.00 | 9,710.00 | 10,380.00 | 10,380.00 | 93,208 |
| 2026-07-08 | 10,750.00 | 11,200.00 | 9,880.00 | 11,000.00 | 11,000.00 | 191,598 |
| 2026-07-07 | 9,550.00 | 9,960.00 | 9,120.00 | 9,690.00 | 9,690.00 | 35,333 |
| 2026-07-06 | 9,720.00 | 9,900.00 | 9,560.00 | 9,560.00 | 9,560.00 | 25,548 |
| 2026-07-03 | 9,590.00 | 9,880.00 | 9,590.00 | 9,670.00 | 9,670.00 | 28,845 |
| 2026-07-02 | 9,330.00 | 9,800.00 | 9,230.00 | 9,580.00 | 9,580.00 | 31,230 |
| 2026-07-01 | 9,160.00 | 9,550.00 | 9,160.00 | 9,400.00 | 9,400.00 | 19,319 |
| 2026-06-30 | 9,460.00 | 9,500.00 | 9,140.00 | 9,140.00 | 9,140.00 | 13,009 |
| 2026-06-29 | 8,770.00 | 9,490.00 | 8,770.00 | 9,490.00 | 9,490.00 | 42,803 |
| 2026-06-26 | 9,070.00 | 9,070.00 | 8,670.00 | 8,840.00 | 8,840.00 | 36,213 |
| 2026-06-25 | 8,990.00 | 9,250.00 | 8,940.00 | 9,140.00 | 9,140.00 | 23,056 |
| 2026-06-24 | 8,710.00 | 9,230.00 | 8,710.00 | 8,980.00 | 8,980.00 | 18,914 |
| 2026-06-23 | 9,230.00 | 9,460.00 | 8,950.00 | 9,020.00 | 9,020.00 | 35,175 |
| 2026-06-22 | 9,580.00 | 9,790.00 | 9,290.00 | 9,300.00 | 9,300.00 | 16,022 |
| 2026-06-19 | 9,820.00 | 9,880.00 | 9,270.00 | 9,470.00 | 9,470.00 | 38,442 |
| 2026-06-18 | 10,110.00 | 10,140.00 | 9,750.00 | 9,820.00 | 9,820.00 | 15,829 |
| 2026-06-17 | 10,090.00 | 10,380.00 | 10,010.00 | 10,170.00 | 10,170.00 | 19,604 |
| 2026-06-16 | 9,940.00 | 10,050.00 | 9,820.00 | 10,020.00 | 10,020.00 | 13,006 |
| 2026-06-15 | 9,830.00 | 10,000.00 | 9,770.00 | 9,820.00 | 9,820.00 | 12,873 |
| 2026-06-12 | 9,970.00 | 9,970.00 | 9,750.00 | 9,770.00 | 9,770.00 | 23,461 |
| 2026-06-11 | 9,400.00 | 9,720.00 | 9,150.00 | 9,720.00 | 9,720.00 | 15,911 |
| 2026-06-10 | 9,940.00 | 9,940.00 | 9,370.00 | 9,500.00 | 9,500.00 | 28,697 |
| 2026-06-09 | 9,180.00 | 9,770.00 | 9,180.00 | 9,700.00 | 9,700.00 | 45,973 |
| 2026-06-08 | 9,100.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | 33,652 |
| 2026-06-05 | 9,690.00 | 10,150.00 | 9,690.00 | 9,770.00 | 9,770.00 | 19,209 |
| 2026-06-04 | 9,570.00 | 10,050.00 | 9,570.00 | 9,780.00 | 9,780.00 | 51,069 |
| 2026-06-02 | 9,860.00 | 9,960.00 | 9,560.00 | 9,640.00 | 9,640.00 | 36,641 |
| 2026-06-01 | 10,320.00 | 10,460.00 | 9,910.00 | 9,940.00 | 9,940.00 | 59,763 |
| 2026-05-29 | 10,780.00 | 11,190.00 | 10,420.00 | 10,580.00 | 10,580.00 | 45,499 |
| 2026-05-28 | 11,600.00 | 11,640.00 | 10,470.00 | 10,790.00 | 10,790.00 | 49,340 |
| 2026-05-27 | 11,890.00 | 12,070.00 | 11,350.00 | 11,360.00 | 11,360.00 | 34,319 |
| 2026-05-26 | 12,450.00 | 12,490.00 | 11,850.00 | 12,070.00 | 12,070.00 | 29,262 |
| 2026-05-22 | 11,680.00 | 12,240.00 | 11,680.00 | 12,210.00 | 12,210.00 | 35,681 |
| 2026-05-21 | 11,350.00 | 11,750.00 | 11,320.00 | 11,470.00 | 11,470.00 | 40,337 |
| 2026-05-20 | 11,900.00 | 11,900.00 | 11,310.00 | 11,360.00 | 11,360.00 | 47,057 |
| 2026-05-19 | 12,200.00 | 12,290.00 | 11,690.00 | 11,900.00 | 11,900.00 | 63,244 |
| 2026-05-18 | 12,230.00 | 12,230.00 | 11,600.00 | 11,900.00 | 11,900.00 | 45,608 |
| 2026-05-15 | 12,500.00 | 12,710.00 | 12,030.00 | 12,370.00 | 12,370.00 | 106,019 |
| 2026-05-14 | 11,770.00 | 12,680.00 | 11,760.00 | 12,240.00 | 12,240.00 | 88,362 |
| 2026-05-13 | 12,540.00 | 12,540.00 | 11,900.00 | 12,000.00 | 12,000.00 | 60,235 |
| 2026-05-12 | 12,230.00 | 12,570.00 | 11,700.00 | 12,120.00 | 12,120.00 | 99,862 |
| 2026-05-11 | 12,690.00 | 13,190.00 | 12,290.00 | 12,390.00 | 12,390.00 | 97,005 |
| 2026-05-08 | 12,870.00 | 12,940.00 | 12,100.00 | 12,230.00 | 12,230.00 | 78,690 |
| 2026-05-07 | 12,210.00 | 12,400.00 | 12,000.00 | 12,060.00 | 12,060.00 | 50,979 |
| 2026-05-06 | 12,390.00 | 12,410.00 | 12,070.00 | 12,300.00 | 12,300.00 | 69,574 |
| 2026-05-04 | 12,740.00 | 12,780.00 | 12,280.00 | 12,500.00 | 12,500.00 | 89,403 |
| 2026-04-30 | 12,710.00 | 12,760.00 | 12,300.00 | 12,370.00 | 12,370.00 | 110,213 |
| 2026-04-29 | 13,850.00 | 14,200.00 | 12,830.00 | 13,160.00 | 13,160.00 | 608,047 |
| 2026-04-28 | 11,300.00 | 11,440.00 | 11,080.00 | 11,320.00 | 11,320.00 | 60,035 |
| 2026-04-27 | 11,340.00 | 11,460.00 | 11,250.00 | 11,300.00 | 11,300.00 | 62,009 |
| 2026-04-24 | 11,300.00 | 11,820.00 | 11,120.00 | 11,610.00 | 11,610.00 | 230,749 |
| 2026-04-23 | 10,540.00 | 10,540.00 | 10,375.00 | 10,380.00 | 10,380.00 | 15,760 |
| 2026-04-22 | 10,570.00 | 10,570.00 | 10,390.00 | 10,450.00 | 10,450.00 | 17,671 |
| 2026-04-21 | 10,530.00 | 10,620.00 | 10,510.00 | 10,530.00 | 10,530.00 | 12,013 |
| 2026-04-20 | 10,590.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,590.00 | 8,964 |
← NewerPage 2 of 2 · 120 trading days
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.