It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,100.00 | 12,100.00 | 11,800.00 | 11,990.00 | 11,699.49 | 27,830 |
| 2025-10-22 | 11,590.00 | 11,980.00 | 11,380.00 | 11,980.00 | 11,689.74 | 34,895 |
| 2025-10-21 | 11,430.00 | 11,690.00 | 11,400.00 | 11,590.00 | 11,309.19 | 26,417 |
| 2025-10-20 | 11,490.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,221.37 | 20,887 |
| 2025-10-17 | 11,590.00 | 11,590.00 | 11,370.00 | 11,500.00 | 11,221.37 | 16,914 |
| 2025-10-16 | 11,720.00 | 11,720.00 | 11,520.00 | 11,590.00 | 11,309.19 | 13,261 |
| 2025-10-15 | 11,630.00 | 11,670.00 | 11,470.00 | 11,650.00 | 11,367.73 | 16,363 |
| 2025-10-14 | 11,580.00 | 11,730.00 | 11,370.00 | 11,480.00 | 11,201.85 | 22,092 |
| 2025-10-13 | 11,810.00 | 11,850.00 | 11,640.00 | 11,650.00 | 11,367.73 | 19,904 |
| 2025-10-10 | 12,400.00 | 12,400.00 | 11,800.00 | 11,990.00 | 11,699.49 | 17,410 |
| 2025-10-02 | 12,330.00 | 12,330.00 | 11,980.00 | 12,310.00 | 12,011.74 | 28,810 |
| 2025-10-01 | 12,100.00 | 12,280.00 | 12,040.00 | 12,100.00 | 11,806.83 | 14,480 |
| 2025-09-30 | 12,350.00 | 12,440.00 | 12,040.00 | 12,040.00 | 11,748.28 | 13,730 |
| 2025-09-29 | 12,200.00 | 12,490.00 | 12,150.00 | 12,230.00 | 11,933.68 | 18,004 |
| 2025-09-26 | 12,400.00 | 12,400.00 | 11,980.00 | 12,200.00 | 11,904.41 | 25,268 |
| 2025-09-25 | 12,550.00 | 12,550.00 | 12,120.00 | 12,380.00 | 12,080.04 | 22,331 |
| 2025-09-24 | 12,600.00 | 12,720.00 | 12,370.00 | 12,550.00 | 12,245.93 | 11,630 |
| 2025-09-23 | 12,700.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,294.71 | 27,358 |
| 2025-09-22 | 12,700.00 | 12,820.00 | 12,570.00 | 12,700.00 | 12,392.29 | 18,893 |
| 2025-09-19 | 12,760.00 | 12,760.00 | 12,450.00 | 12,550.00 | 12,245.93 | 15,022 |
| 2025-09-18 | 12,750.00 | 12,900.00 | 12,600.00 | 12,640.00 | 12,333.74 | 31,529 |
| 2025-09-17 | 12,500.00 | 12,650.00 | 12,490.00 | 12,530.00 | 12,226.41 | 10,637 |
| 2025-09-16 | 12,510.00 | 12,620.00 | 12,400.00 | 12,480.00 | 12,177.62 | 25,584 |
| 2025-09-15 | 12,670.00 | 12,670.00 | 12,450.00 | 12,630.00 | 12,323.99 | 16,703 |
| 2025-09-12 | 12,730.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,294.71 | 24,451 |
| 2025-09-11 | 12,770.00 | 12,900.00 | 12,600.00 | 12,730.00 | 12,421.56 | 12,045 |
| 2025-09-10 | 12,700.00 | 12,800.00 | 12,560.00 | 12,770.00 | 12,460.59 | 14,067 |
| 2025-09-09 | 12,530.00 | 12,890.00 | 12,410.00 | 12,640.00 | 12,333.74 | 18,172 |
| 2025-09-08 | 12,260.00 | 12,530.00 | 12,260.00 | 12,530.00 | 12,226.41 | 10,408 |
| 2025-09-05 | 12,300.00 | 12,370.00 | 12,130.00 | 12,260.00 | 11,962.95 | 12,314 |
| 2025-09-04 | 12,160.00 | 12,350.00 | 12,160.00 | 12,250.00 | 11,953.19 | 5,271 |
| 2025-09-03 | 12,570.00 | 12,570.00 | 12,040.00 | 12,160.00 | 11,865.37 | 22,256 |
| 2025-09-02 | 12,220.00 | 12,460.00 | 12,110.00 | 12,460.00 | 12,158.11 | 9,344 |
| 2025-09-01 | 12,400.00 | 12,400.00 | 12,180.00 | 12,220.00 | 11,923.92 | 17,486 |
| 2025-08-29 | 12,690.00 | 12,720.00 | 12,350.00 | 12,450.00 | 12,148.35 | 26,914 |
| 2025-08-28 | 12,690.00 | 12,690.00 | 12,400.00 | 12,620.00 | 12,314.23 | 6,087 |
| 2025-08-27 | 12,790.00 | 12,870.00 | 12,400.00 | 12,570.00 | 12,265.44 | 25,151 |
| 2025-08-26 | 12,910.00 | 12,920.00 | 12,700.00 | 12,790.00 | 12,480.11 | 5,092 |
| 2025-08-25 | 12,830.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,509.38 | 14,931 |
| 2025-08-22 | 13,100.00 | 13,190.00 | 12,740.00 | 12,740.00 | 12,431.32 | 11,512 |
| 2025-08-21 | 12,830.00 | 13,100.00 | 12,820.00 | 12,960.00 | 12,645.99 | 12,250 |
| 2025-08-20 | 12,670.00 | 12,970.00 | 12,600.00 | 12,830.00 | 12,519.14 | 17,070 |
| 2025-08-19 | 12,920.00 | 12,990.00 | 12,700.00 | 12,980.00 | 12,665.51 | 10,214 |
| 2025-08-18 | 13,130.00 | 13,180.00 | 12,900.00 | 13,000.00 | 12,685.02 | 8,125 |
| 2025-08-14 | 13,090.00 | 13,180.00 | 13,020.00 | 13,130.00 | 12,811.87 | 9,871 |
| 2025-08-13 | 13,200.00 | 13,240.00 | 12,750.00 | 13,090.00 | 12,772.84 | 25,310 |
| 2025-08-12 | 13,430.00 | 13,540.00 | 12,900.00 | 12,920.00 | 12,606.96 | 52,642 |
| 2025-08-11 | 13,560.00 | 13,560.00 | 13,210.00 | 13,430.00 | 13,104.60 | 22,769 |
| 2025-08-08 | 13,890.00 | 13,890.00 | 13,400.00 | 13,560.00 | 13,231.45 | 17,839 |
| 2025-08-07 | 13,880.00 | 13,880.00 | 13,450.00 | 13,640.00 | 13,309.52 | 22,263 |
| 2025-08-06 | 13,290.00 | 13,730.00 | 13,230.00 | 13,580.00 | 13,250.97 | 31,923 |
| 2025-08-05 | 13,160.00 | 13,400.00 | 13,100.00 | 13,290.00 | 12,968.00 | 16,634 |
| 2025-08-04 | 13,100.00 | 13,590.00 | 12,850.00 | 13,130.00 | 12,811.87 | 49,732 |
| 2025-08-01 | 13,800.00 | 13,800.00 | 13,200.00 | 13,230.00 | 12,909.45 | 35,981 |
| 2025-07-31 | 13,620.00 | 14,000.00 | 13,560.00 | 13,770.00 | 13,436.37 | 22,120 |
| 2025-07-30 | 13,500.00 | 13,880.00 | 13,320.00 | 13,600.00 | 13,270.48 | 25,499 |
| 2025-07-29 | 13,130.00 | 13,610.00 | 13,090.00 | 13,480.00 | 13,153.39 | 23,638 |
| 2025-07-28 | 13,440.00 | 13,580.00 | 13,110.00 | 13,130.00 | 12,811.87 | 25,833 |
| 2025-07-25 | 13,710.00 | 13,790.00 | 13,390.00 | 13,440.00 | 13,114.36 | 23,515 |
| 2025-07-24 | 14,240.00 | 14,240.00 | 13,670.00 | 13,710.00 | 13,377.82 | 39,827 |
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.