It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,110.00 | 14,200.00 | 13,950.00 | 14,110.00 | 13,768.13 | 33,461 |
| 2025-07-22 | 14,140.00 | 14,230.00 | 13,810.00 | 14,070.00 | 13,729.10 | 50,475 |
| 2025-07-21 | 14,050.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,758.37 | 29,281 |
| 2025-07-18 | 14,500.00 | 14,560.00 | 13,920.00 | 14,200.00 | 13,855.95 | 72,061 |
| 2025-07-17 | 14,660.00 | 14,780.00 | 14,370.00 | 14,610.00 | 14,256.01 | 93,941 |
| 2025-07-16 | 14,300.00 | 14,730.00 | 14,300.00 | 14,630.00 | 14,275.53 | 124,108 |
| 2025-07-15 | 14,320.00 | 14,400.00 | 14,110.00 | 14,230.00 | 13,885.22 | 47,253 |
| 2025-07-14 | 14,790.00 | 14,870.00 | 14,180.00 | 14,360.00 | 14,012.07 | 153,325 |
| 2025-07-11 | 14,050.00 | 14,290.00 | 13,910.00 | 14,290.00 | 13,943.77 | 40,426 |
| 2025-07-10 | 14,400.00 | 14,770.00 | 14,020.00 | 14,050.00 | 13,709.58 | 130,391 |
| 2025-07-09 | 13,740.00 | 14,390.00 | 13,660.00 | 14,300.00 | 13,953.52 | 97,798 |
| 2025-07-08 | 13,100.00 | 14,070.00 | 13,100.00 | 13,740.00 | 13,407.09 | 113,896 |
| 2025-07-07 | 13,010.00 | 13,280.00 | 12,910.00 | 13,100.00 | 12,782.60 | 27,711 |
| 2025-07-04 | 13,370.00 | 13,390.00 | 12,970.00 | 13,010.00 | 12,694.78 | 24,839 |
| 2025-07-03 | 13,600.00 | 13,700.00 | 13,280.00 | 13,340.00 | 13,016.78 | 23,075 |
| 2025-07-02 | 13,210.00 | 13,750.00 | 13,210.00 | 13,530.00 | 13,202.18 | 31,385 |
| 2025-07-01 | 13,400.00 | 13,480.00 | 13,160.00 | 13,210.00 | 12,889.93 | 27,510 |
| 2025-06-30 | 13,200.00 | 13,680.00 | 12,960.00 | 13,350.00 | 13,026.54 | 51,631 |
| 2025-06-27 | 13,230.00 | 13,560.00 | 12,820.00 | 12,930.00 | 12,616.72 | 44,847 |
| 2025-06-26 | 13,690.00 | 13,820.00 | 13,190.00 | 13,220.00 | 12,899.69 | 39,690 |
| 2025-06-25 | 13,870.00 | 13,970.00 | 13,600.00 | 13,690.00 | 13,358.30 | 34,478 |
| 2025-06-24 | 14,250.00 | 14,250.00 | 13,820.00 | 14,010.00 | 13,670.55 | 36,003 |
| 2025-06-23 | 13,750.00 | 14,150.00 | 13,550.00 | 14,050.00 | 13,709.58 | 108,002 |
| 2025-06-20 | 13,200.00 | 14,880.00 | 13,130.00 | 13,850.00 | 13,514.43 | 396,948 |
| 2025-06-19 | 13,390.00 | 13,390.00 | 13,020.00 | 13,100.00 | 12,782.60 | 17,775 |
| 2025-06-18 | 13,030.00 | 13,130.00 | 12,900.00 | 13,110.00 | 12,792.36 | 46,537 |
| 2025-06-17 | 12,950.00 | 13,230.00 | 12,850.00 | 13,030.00 | 12,714.30 | 30,359 |
| 2025-06-16 | 12,950.00 | 13,110.00 | 12,700.00 | 13,040.00 | 12,724.05 | 27,061 |
| 2025-06-13 | 13,350.00 | 13,350.00 | 12,750.00 | 13,000.00 | 12,685.02 | 48,186 |
| 2025-06-12 | 13,270.00 | 13,400.00 | 13,050.00 | 13,360.00 | 13,036.30 | 18,425 |
| 2025-06-11 | 13,500.00 | 13,510.00 | 13,260.00 | 13,270.00 | 12,948.48 | 33,196 |
| 2025-06-10 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,172.91 | 46,087 |
| 2025-06-09 | 12,990.00 | 13,360.00 | 12,900.00 | 13,240.00 | 12,919.21 | 39,074 |
| 2025-06-05 | 12,670.00 | 12,940.00 | 12,600.00 | 12,900.00 | 12,587.44 | 28,198 |
| 2025-06-04 | 12,500.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,392.29 | 64,784 |
| 2025-06-02 | 12,210.00 | 12,550.00 | 12,210.00 | 12,470.00 | 12,167.86 | 35,048 |
| 2025-05-30 | 12,250.00 | 12,550.00 | 12,140.00 | 12,160.00 | 11,865.37 | 22,032 |
| 2025-05-29 | 12,130.00 | 12,320.00 | 12,050.00 | 12,210.00 | 11,914.16 | 15,388 |
| 2025-05-28 | 12,290.00 | 12,490.00 | 12,210.00 | 12,210.00 | 11,914.16 | 14,007 |
| 2025-05-27 | 12,130.00 | 12,640.00 | 12,000.00 | 12,300.00 | 12,001.98 | 23,145 |
| 2025-05-26 | 12,450.00 | 12,460.00 | 12,110.00 | 12,220.00 | 11,923.92 | 18,811 |
| 2025-05-23 | 12,090.00 | 12,600.00 | 11,820.00 | 12,400.00 | 12,099.56 | 46,166 |
| 2025-05-22 | 11,970.00 | 12,090.00 | 11,850.00 | 11,850.00 | 11,562.89 | 13,521 |
| 2025-05-21 | 11,850.00 | 12,060.00 | 11,840.00 | 12,030.00 | 11,738.52 | 17,440 |
| 2025-05-20 | 11,700.00 | 11,940.00 | 11,700.00 | 11,850.00 | 11,562.89 | 7,984 |
| 2025-05-19 | 11,860.00 | 12,140.00 | 11,670.00 | 11,700.00 | 11,416.52 | 13,149 |
| 2025-05-16 | 12,170.00 | 12,300.00 | 11,770.00 | 11,860.00 | 11,572.64 | 36,766 |
| 2025-05-15 | 12,440.00 | 12,520.00 | 12,170.00 | 12,170.00 | 11,875.13 | 20,737 |
| 2025-05-14 | 12,200.00 | 12,600.00 | 12,200.00 | 12,530.00 | 12,226.41 | 32,932 |
| 2025-05-13 | 12,190.00 | 12,390.00 | 12,040.00 | 12,190.00 | 11,894.65 | 21,158 |
| 2025-05-12 | 12,330.00 | 12,400.00 | 12,060.00 | 12,100.00 | 11,806.83 | 34,346 |
| 2025-05-09 | 12,510.00 | 12,530.00 | 12,240.00 | 12,300.00 | 12,001.98 | 45,312 |
| 2025-05-08 | 12,500.00 | 12,595.00 | 12,110.00 | 12,440.00 | 12,138.59 | 47,613 |
| 2025-05-07 | 12,790.00 | 12,790.00 | 12,190.00 | 12,370.00 | 12,070.29 | 28,686 |
| 2025-05-02 | 12,270.00 | 12,680.00 | 12,150.00 | 12,400.00 | 12,099.56 | 40,617 |
| 2025-04-30 | 12,220.00 | 12,455.00 | 12,130.00 | 12,270.00 | 11,972.71 | 49,267 |
| 2025-04-29 | 12,190.00 | 12,220.00 | 11,930.00 | 12,220.00 | 11,923.92 | 28,429 |
| 2025-04-28 | 11,960.00 | 12,080.00 | 11,780.00 | 12,000.00 | 11,709.25 | 21,817 |
| 2025-04-25 | 11,860.00 | 12,000.00 | 11,830.00 | 11,960.00 | 11,670.22 | 12,076 |
| 2025-04-24 | 11,820.00 | 12,200.00 | 11,820.00 | 11,890.00 | 11,601.92 | 10,542 |
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.