It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,140.00 | 11,700.00 | 11,070.00 | 11,360.00 | 11,360.00 | 28,804 |
| 2026-10-16 | 10,630.00 | 11,350.00 | 10,600.00 | 11,200.00 | 11,200.00 | 30,901 |
| 2026-10-15 | 10,900.00 | 10,910.00 | 10,650.00 | 10,770.00 | 10,770.00 | 22,531 |
| 2026-10-14 | 11,060.00 | 11,480.00 | 11,010.00 | 11,040.00 | 11,040.00 | 11,682 |
| 2026-10-13 | 11,100.00 | 11,350.00 | 10,980.00 | 11,200.00 | 11,200.00 | 26,905 |
| 2026-10-12 | 11,470.00 | 11,480.00 | 11,060.00 | 11,340.00 | 11,340.00 | 24,079 |
| 2026-10-08 | 11,610.00 | 11,790.00 | 11,230.00 | 11,270.00 | 11,270.00 | 33,408 |
| 2026-10-07 | 11,360.00 | 11,930.00 | 11,310.00 | 11,760.00 | 11,760.00 | 99,483 |
| 2026-10-06 | 10,810.00 | 11,350.00 | 10,780.00 | 11,260.00 | 11,260.00 | 49,552 |
| 2026-10-02 | 10,650.00 | 10,720.00 | 10,580.00 | 10,690.00 | 10,690.00 | 10,511 |
| 2026-10-01 | 10,450.00 | 10,770.00 | 10,340.00 | 10,660.00 | 10,660.00 | 16,242 |
| 2026-09-30 | 10,500.00 | 10,600.00 | 10,410.00 | 10,410.00 | 10,410.00 | 16,865 |
| 2026-09-29 | 10,560.00 | 10,600.00 | 10,370.00 | 10,510.00 | 10,510.00 | 13,129 |
| 2026-09-28 | 10,600.00 | 10,610.00 | 10,470.00 | 10,560.00 | 10,560.00 | 11,284 |
| 2026-09-23 | 10,450.00 | 10,540.00 | 10,360.00 | 10,500.00 | 10,500.00 | 13,716 |
| 2026-09-22 | 10,750.00 | 10,760.00 | 10,480.00 | 10,510.00 | 10,510.00 | 13,668 |
| 2026-09-21 | 10,730.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,700.00 | 12,146 |
| 2026-09-18 | 10,570.00 | 10,870.00 | 10,510.00 | 10,800.00 | 10,800.00 | 31,514 |
| 2026-09-17 | 10,370.00 | 10,670.00 | 10,370.00 | 10,480.00 | 10,480.00 | 23,680 |
| 2026-09-16 | 10,400.00 | 10,600.00 | 10,330.00 | 10,410.00 | 10,410.00 | 15,897 |
| 2026-09-15 | 10,450.00 | 10,650.00 | 10,430.00 | 10,430.00 | 10,430.00 | 17,792 |
| 2026-09-14 | 10,500.00 | 10,730.00 | 10,330.00 | 10,700.00 | 10,700.00 | 40,447 |
| 2026-09-11 | 10,240.00 | 10,640.00 | 10,110.00 | 10,410.00 | 10,410.00 | 62,619 |
| 2026-09-10 | 10,130.00 | 10,210.00 | 10,090.00 | 10,210.00 | 10,210.00 | 11,682 |
| 2026-09-09 | 10,200.00 | 10,340.00 | 10,130.00 | 10,130.00 | 10,130.00 | 19,032 |
| 2026-09-08 | 10,500.00 | 10,530.00 | 10,220.00 | 10,250.00 | 10,250.00 | 24,825 |
| 2026-09-07 | 10,590.00 | 10,600.00 | 10,370.00 | 10,400.00 | 10,400.00 | 12,461 |
| 2026-09-04 | 10,590.00 | 10,650.00 | 10,480.00 | 10,610.00 | 10,610.00 | 15,431 |
| 2026-09-03 | 10,880.00 | 10,980.00 | 10,360.00 | 10,530.00 | 10,530.00 | 46,816 |
| 2026-09-02 | 11,000.00 | 11,080.00 | 10,800.00 | 10,810.00 | 10,810.00 | 26,191 |
| 2026-09-01 | 11,140.00 | 11,350.00 | 11,020.00 | 11,200.00 | 11,200.00 | 49,901 |
| 2026-08-31 | 11,410.00 | 11,410.00 | 11,010.00 | 11,180.00 | 11,180.00 | 34,936 |
| 2026-08-28 | 10,750.00 | 11,480.00 | 10,750.00 | 11,410.00 | 11,410.00 | 77,413 |
| 2026-08-27 | 10,870.00 | 10,940.00 | 10,670.00 | 10,790.00 | 10,790.00 | 23,206 |
| 2026-08-26 | 10,770.00 | 11,000.00 | 10,680.00 | 10,990.00 | 10,990.00 | 30,955 |
| 2026-08-25 | 10,270.00 | 11,090.00 | 10,230.00 | 10,960.00 | 10,960.00 | 73,302 |
| 2026-08-24 | 10,110.00 | 10,520.00 | 10,110.00 | 10,390.00 | 10,390.00 | 30,302 |
| 2026-08-21 | 10,500.00 | 10,510.00 | 10,000.00 | 10,220.00 | 10,220.00 | 49,915 |
| 2026-08-20 | 10,790.00 | 10,890.00 | 10,650.00 | 10,720.00 | 10,720.00 | 58,612 |
| 2026-08-19 | 11,380.00 | 11,390.00 | 10,710.00 | 11,190.00 | 11,190.00 | 178,754 |
| 2026-08-18 | 10,810.00 | 10,990.00 | 10,520.00 | 10,990.00 | 10,990.00 | 59,273 |
| 2026-08-14 | 10,930.00 | 11,090.00 | 10,800.00 | 10,940.00 | 10,940.00 | 29,688 |
| 2026-08-13 | 11,000.00 | 11,200.00 | 10,710.00 | 10,710.00 | 10,710.00 | 73,311 |
| 2026-08-12 | 11,450.00 | 11,970.00 | 10,990.00 | 11,420.00 | 11,420.00 | 210,221 |
| 2026-08-11 | 10,610.00 | 11,090.00 | 10,590.00 | 11,020.00 | 11,020.00 | 89,197 |
| 2026-08-10 | 10,060.00 | 10,490.00 | 9,990.00 | 10,420.00 | 10,420.00 | 31,914 |
| 2026-08-07 | 9,980.00 | 10,200.00 | 9,890.00 | 10,100.00 | 10,100.00 | 14,585 |
| 2026-08-06 | 9,600.00 | 10,090.00 | 9,600.00 | 10,040.00 | 10,040.00 | 31,614 |
| 2026-08-05 | 9,530.00 | 9,770.00 | 9,500.00 | 9,660.00 | 9,660.00 | 16,234 |
| 2026-08-04 | 9,180.00 | 9,710.00 | 9,180.00 | 9,460.00 | 9,460.00 | 26,155 |
| 2026-08-03 | 9,280.00 | 9,440.00 | 9,180.00 | 9,260.00 | 9,260.00 | 18,918 |
| 2026-07-31 | 9,120.00 | 9,350.00 | 9,040.00 | 9,230.00 | 9,230.00 | 13,416 |
| 2026-07-30 | 8,200.00 | 9,400.00 | 8,200.00 | 8,940.00 | 8,940.00 | 22,480 |
| 2026-07-29 | 9,200.00 | 9,430.00 | 8,570.00 | 8,770.00 | 8,770.00 | 41,884 |
| 2026-07-28 | 9,330.00 | 9,420.00 | 9,100.00 | 9,120.00 | 9,120.00 | 12,824 |
| 2026-07-27 | 9,270.00 | 9,550.00 | 9,170.00 | 9,430.00 | 9,430.00 | 15,366 |
| 2026-07-24 | 9,250.00 | 9,430.00 | 9,170.00 | 9,180.00 | 9,180.00 | 18,895 |
| 2026-07-23 | 9,140.00 | 9,410.00 | 9,110.00 | 9,410.00 | 9,410.00 | 16,083 |
| 2026-07-22 | 9,550.00 | 9,620.00 | 9,160.00 | 9,180.00 | 9,180.00 | 34,270 |
| 2026-07-21 | 9,430.00 | 9,700.00 | 9,360.00 | 9,410.00 | 9,410.00 | 23,016 |
Page 1 of 5 · 244 trading daysOlder →
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.