It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,030.00 | 11,290.00 | 11,030.00 | 11,140.00 | 11,140.00 | 25,553 |
| 2026-01-19 | 11,210.00 | 11,210.00 | 11,000.00 | 11,110.00 | 11,110.00 | 18,124 |
| 2026-01-16 | 11,220.00 | 11,220.00 | 11,100.00 | 11,180.00 | 11,180.00 | 10,000 |
| 2026-01-15 | 11,340.00 | 11,340.00 | 11,120.00 | 11,240.00 | 11,240.00 | 15,323 |
| 2026-01-14 | 11,250.00 | 11,340.00 | 11,245.00 | 11,280.00 | 11,280.00 | 9,674 |
| 2026-01-13 | 11,350.00 | 11,410.00 | 11,230.00 | 11,270.00 | 11,270.00 | 18,757 |
| 2026-01-12 | 11,370.00 | 11,440.00 | 11,310.00 | 11,400.00 | 11,400.00 | 19,682 |
| 2026-01-09 | 11,460.00 | 11,460.00 | 11,300.00 | 11,450.00 | 11,450.00 | 14,560 |
| 2026-01-08 | 11,400.00 | 11,560.00 | 11,270.00 | 11,480.00 | 11,480.00 | 25,238 |
| 2026-01-07 | 11,510.00 | 11,710.00 | 11,280.00 | 11,510.00 | 11,510.00 | 30,215 |
| 2026-01-06 | 11,730.00 | 11,750.00 | 11,300.00 | 11,510.00 | 11,510.00 | 30,554 |
| 2026-01-05 | 11,890.00 | 11,890.00 | 11,520.00 | 11,790.00 | 11,790.00 | 36,054 |
| 2026-01-02 | 11,290.00 | 11,890.00 | 11,290.00 | 11,890.00 | 11,890.00 | 40,983 |
| 2025-12-30 | 11,290.00 | 11,290.00 | 11,120.00 | 11,120.00 | 11,120.00 | 15,392 |
| 2025-12-29 | 11,300.00 | 11,440.00 | 11,180.00 | 11,190.00 | 11,190.00 | 10,806 |
| 2025-12-26 | 11,350.00 | 11,470.00 | 11,300.00 | 11,350.00 | 11,075.00 | 26,591 |
| 2025-12-24 | 11,500.00 | 11,550.00 | 11,360.00 | 11,360.00 | 11,084.76 | 15,797 |
| 2025-12-23 | 11,590.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,172.58 | 18,799 |
| 2025-12-22 | 11,590.00 | 11,690.00 | 11,540.00 | 11,540.00 | 11,260.40 | 14,882 |
| 2025-12-19 | 11,630.00 | 11,700.00 | 11,570.00 | 11,580.00 | 11,299.43 | 12,596 |
| 2025-12-18 | 11,730.00 | 11,730.00 | 11,570.00 | 11,690.00 | 11,406.76 | 9,632 |
| 2025-12-17 | 11,920.00 | 11,990.00 | 11,730.00 | 11,730.00 | 11,445.79 | 11,710 |
| 2025-12-16 | 11,610.00 | 11,925.00 | 11,610.00 | 11,920.00 | 11,631.19 | 24,502 |
| 2025-12-15 | 11,720.00 | 11,840.00 | 11,600.00 | 11,660.00 | 11,377.49 | 8,147 |
| 2025-12-12 | 11,700.00 | 11,770.00 | 11,610.00 | 11,720.00 | 11,436.04 | 7,344 |
| 2025-12-11 | 11,690.00 | 11,750.00 | 11,510.00 | 11,650.00 | 11,367.73 | 10,760 |
| 2025-12-10 | 11,890.00 | 11,980.00 | 11,630.00 | 11,680.00 | 11,397.00 | 10,667 |
| 2025-12-09 | 11,940.00 | 12,040.00 | 11,690.00 | 11,890.00 | 11,601.92 | 8,663 |
| 2025-12-08 | 12,040.00 | 12,040.00 | 11,780.00 | 11,940.00 | 11,650.70 | 12,058 |
| 2025-12-05 | 11,830.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,514.10 | 27,604 |
| 2025-12-04 | 11,960.00 | 12,000.00 | 11,680.00 | 11,830.00 | 11,543.37 | 14,725 |
| 2025-12-03 | 11,800.00 | 11,940.00 | 11,710.00 | 11,920.00 | 11,631.19 | 18,637 |
| 2025-12-02 | 11,700.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,514.10 | 26,140 |
| 2025-12-01 | 11,620.00 | 11,840.00 | 11,470.00 | 11,600.00 | 11,318.94 | 21,045 |
| 2025-11-28 | 11,170.00 | 11,600.00 | 11,160.00 | 11,570.00 | 11,289.67 | 27,460 |
| 2025-11-27 | 11,300.00 | 11,360.00 | 11,160.00 | 11,240.00 | 10,967.67 | 14,926 |
| 2025-11-26 | 11,310.00 | 11,320.00 | 11,160.00 | 11,210.00 | 10,938.39 | 20,989 |
| 2025-11-25 | 11,250.00 | 11,470.00 | 11,160.00 | 11,190.00 | 10,918.88 | 20,608 |
| 2025-11-24 | 11,480.00 | 11,480.00 | 11,230.00 | 11,260.00 | 10,987.18 | 13,190 |
| 2025-11-21 | 11,440.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,026.21 | 20,004 |
| 2025-11-20 | 11,330.00 | 11,500.00 | 11,100.00 | 11,440.00 | 11,162.82 | 28,386 |
| 2025-11-19 | 11,100.00 | 11,530.00 | 11,010.00 | 11,200.00 | 10,928.63 | 10,057 |
| 2025-11-18 | 11,150.00 | 11,420.00 | 11,000.00 | 11,100.00 | 10,831.06 | 7,958 |
| 2025-11-17 | 11,270.00 | 11,490.00 | 10,950.00 | 11,220.00 | 10,948.15 | 8,025 |
| 2025-11-14 | 11,470.00 | 11,500.00 | 11,220.00 | 11,250.00 | 10,977.42 | 8,106 |
| 2025-11-13 | 11,380.00 | 11,560.00 | 11,370.00 | 11,490.00 | 11,211.61 | 12,554 |
| 2025-11-12 | 11,270.00 | 11,450.00 | 11,270.00 | 11,440.00 | 11,162.82 | 11,884 |
| 2025-11-11 | 11,130.00 | 11,410.00 | 11,130.00 | 11,270.00 | 10,996.94 | 17,204 |
| 2025-11-10 | 11,050.00 | 11,190.00 | 10,990.00 | 11,180.00 | 10,909.12 | 14,419 |
| 2025-11-07 | 11,090.00 | 11,480.00 | 10,970.00 | 11,040.00 | 10,772.51 | 26,782 |
| 2025-11-06 | 11,140.00 | 11,290.00 | 10,990.00 | 11,090.00 | 10,821.30 | 14,993 |
| 2025-11-05 | 11,220.00 | 11,260.00 | 10,880.00 | 11,140.00 | 10,870.09 | 34,908 |
| 2025-11-04 | 11,490.00 | 11,500.00 | 11,170.00 | 11,170.00 | 10,899.36 | 40,829 |
| 2025-11-03 | 11,890.00 | 12,050.00 | 11,450.00 | 11,490.00 | 11,211.61 | 40,270 |
| 2025-10-31 | 12,000.00 | 12,100.00 | 11,710.00 | 11,800.00 | 11,514.10 | 32,992 |
| 2025-10-30 | 11,910.00 | 12,500.00 | 11,850.00 | 12,220.00 | 11,923.92 | 101,828 |
| 2025-10-29 | 12,050.00 | 12,050.00 | 11,730.00 | 11,830.00 | 11,543.37 | 21,134 |
| 2025-10-28 | 11,890.00 | 12,090.00 | 11,840.00 | 12,050.00 | 11,758.04 | 21,218 |
| 2025-10-27 | 11,960.00 | 12,080.00 | 11,720.00 | 11,920.00 | 11,631.19 | 20,322 |
| 2025-10-24 | 11,990.00 | 12,040.00 | 11,790.00 | 11,900.00 | 11,611.67 | 25,257 |
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.