It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,590.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,590.00 | 8,964 |
| 2026-04-17 | 10,600.00 | 10,630.00 | 10,500.00 | 10,530.00 | 10,530.00 | 12,157 |
| 2026-04-16 | 10,480.00 | 10,620.00 | 10,380.00 | 10,520.00 | 10,520.00 | 15,387 |
| 2026-04-15 | 10,450.00 | 10,450.00 | 10,350.00 | 10,380.00 | 10,380.00 | 12,359 |
| 2026-04-14 | 10,400.00 | 10,440.00 | 10,290.00 | 10,300.00 | 10,300.00 | 9,180 |
| 2026-04-13 | 10,220.00 | 10,370.00 | 10,090.00 | 10,240.00 | 10,240.00 | 10,768 |
| 2026-04-10 | 10,400.00 | 10,420.00 | 10,250.00 | 10,280.00 | 10,280.00 | 9,235 |
| 2026-04-09 | 10,100.00 | 10,390.00 | 10,040.00 | 10,380.00 | 10,380.00 | 39,059 |
| 2026-04-08 | 10,080.00 | 10,100.00 | 9,990.00 | 10,040.00 | 10,040.00 | 16,470 |
| 2026-04-07 | 9,940.00 | 10,040.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,595 |
| 2026-04-06 | 9,970.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | 14,166 |
| 2026-04-03 | 10,030.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | 13,205 |
| 2026-04-02 | 10,150.00 | 10,350.00 | 9,890.00 | 9,970.00 | 9,970.00 | 12,931 |
| 2026-04-01 | 10,260.00 | 10,280.00 | 10,120.00 | 10,150.00 | 10,150.00 | 14,626 |
| 2026-03-31 | 10,070.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | 16,870 |
| 2026-03-30 | 10,070.00 | 10,260.00 | 9,930.00 | 10,010.00 | 10,010.00 | 12,108 |
| 2026-03-27 | 10,060.00 | 10,340.00 | 10,000.00 | 10,170.00 | 10,170.00 | 21,025 |
| 2026-03-26 | 10,460.00 | 10,460.00 | 10,150.00 | 10,150.00 | 10,150.00 | 11,177 |
| 2026-03-25 | 10,330.00 | 10,410.00 | 10,240.00 | 10,410.00 | 10,410.00 | 10,224 |
| 2026-03-24 | 10,210.00 | 10,250.00 | 10,070.00 | 10,250.00 | 10,250.00 | 15,548 |
| 2026-03-23 | 10,290.00 | 10,290.00 | 10,040.00 | 10,100.00 | 10,100.00 | 12,520 |
| 2026-03-20 | 10,300.00 | 10,450.00 | 10,210.00 | 10,350.00 | 10,350.00 | 16,943 |
| 2026-03-19 | 10,200.00 | 10,280.00 | 10,130.00 | 10,230.00 | 10,230.00 | 11,679 |
| 2026-03-18 | 10,310.00 | 10,350.00 | 10,200.00 | 10,230.00 | 10,230.00 | 12,779 |
| 2026-03-17 | 10,150.00 | 10,330.00 | 10,150.00 | 10,200.00 | 10,200.00 | 9,913 |
| 2026-03-16 | 10,230.00 | 10,230.00 | 10,070.00 | 10,130.00 | 10,130.00 | 10,315 |
| 2026-03-13 | 10,230.00 | 10,420.00 | 10,050.00 | 10,230.00 | 10,230.00 | 37,247 |
| 2026-03-12 | 10,290.00 | 10,350.00 | 10,160.00 | 10,210.00 | 10,210.00 | 10,084 |
| 2026-03-11 | 10,210.00 | 10,520.00 | 10,200.00 | 10,200.00 | 10,200.00 | 13,061 |
| 2026-03-10 | 10,110.00 | 10,280.00 | 10,110.00 | 10,210.00 | 10,210.00 | 11,798 |
| 2026-03-09 | 9,830.00 | 10,220.00 | 9,830.00 | 9,950.00 | 9,950.00 | 23,691 |
| 2026-03-06 | 10,450.00 | 10,650.00 | 10,150.00 | 10,390.00 | 10,390.00 | 21,708 |
| 2026-03-05 | 10,100.00 | 10,590.00 | 10,100.00 | 10,470.00 | 10,470.00 | 19,482 |
| 2026-03-04 | 10,990.00 | 10,990.00 | 9,500.00 | 9,900.00 | 9,900.00 | 41,716 |
| 2026-03-03 | 11,320.00 | 11,520.00 | 11,010.00 | 11,010.00 | 11,010.00 | 35,594 |
| 2026-02-27 | 11,830.00 | 11,830.00 | 11,510.00 | 11,560.00 | 11,560.00 | 20,818 |
| 2026-02-26 | 11,880.00 | 11,990.00 | 11,690.00 | 11,710.00 | 11,710.00 | 28,018 |
| 2026-02-25 | 12,020.00 | 12,020.00 | 11,810.00 | 11,820.00 | 11,820.00 | 18,631 |
| 2026-02-24 | 12,110.00 | 12,110.00 | 11,860.00 | 11,880.00 | 11,880.00 | 16,596 |
| 2026-02-23 | 12,160.00 | 12,160.00 | 11,940.00 | 11,970.00 | 11,970.00 | 25,315 |
| 2026-02-20 | 11,780.00 | 11,910.00 | 11,740.00 | 11,740.00 | 11,740.00 | 12,631 |
| 2026-02-19 | 11,980.00 | 12,000.00 | 11,700.00 | 11,790.00 | 11,790.00 | 22,524 |
| 2026-02-13 | 12,050.00 | 12,130.00 | 11,850.00 | 11,850.00 | 11,850.00 | 15,080 |
| 2026-02-12 | 12,150.00 | 12,260.00 | 11,840.00 | 12,110.00 | 12,110.00 | 36,367 |
| 2026-02-11 | 11,930.00 | 11,930.00 | 11,720.00 | 11,770.00 | 11,770.00 | 16,267 |
| 2026-02-10 | 11,780.00 | 11,900.00 | 11,650.00 | 11,870.00 | 11,870.00 | 24,154 |
| 2026-02-09 | 11,380.00 | 11,800.00 | 11,380.00 | 11,630.00 | 11,630.00 | 52,350 |
| 2026-02-06 | 11,370.00 | 11,420.00 | 11,110.00 | 11,290.00 | 11,290.00 | 27,798 |
| 2026-02-05 | 11,550.00 | 11,660.00 | 11,460.00 | 11,580.00 | 11,580.00 | 22,185 |
| 2026-02-04 | 11,450.00 | 11,540.00 | 11,360.00 | 11,460.00 | 11,460.00 | 21,905 |
| 2026-02-03 | 11,270.00 | 11,570.00 | 11,270.00 | 11,570.00 | 11,570.00 | 23,594 |
| 2026-02-02 | 11,450.00 | 11,830.00 | 11,250.00 | 11,320.00 | 11,320.00 | 29,844 |
| 2026-01-30 | 11,540.00 | 11,670.00 | 11,320.00 | 11,410.00 | 11,410.00 | 19,541 |
| 2026-01-29 | 11,520.00 | 11,680.00 | 11,390.00 | 11,540.00 | 11,540.00 | 31,138 |
| 2026-01-28 | 11,510.00 | 11,650.00 | 11,410.00 | 11,410.00 | 11,410.00 | 26,575 |
| 2026-01-27 | 11,420.00 | 11,740.00 | 11,350.00 | 11,510.00 | 11,510.00 | 28,143 |
| 2026-01-26 | 11,300.00 | 11,460.00 | 11,270.00 | 11,450.00 | 11,450.00 | 21,918 |
| 2026-01-23 | 11,120.00 | 11,380.00 | 11,120.00 | 11,330.00 | 11,330.00 | 26,955 |
| 2026-01-22 | 10,990.00 | 11,310.00 | 10,970.00 | 11,160.00 | 11,160.00 | 27,091 |
| 2026-01-21 | 11,220.00 | 11,230.00 | 10,950.00 | 10,950.00 | 10,950.00 | 16,593 |
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.