It's Skin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 20,400.00 | 20,550.00 | 20,200.00 | 20,450.00 | 18,879.09 | 10,425 |
| 2021-11-18 | 20,300.00 | 20,550.00 | 20,000.00 | 20,550.00 | 18,971.41 | 22,952 |
| 2021-11-17 | 20,800.00 | 20,900.00 | 20,300.00 | 20,600.00 | 19,017.57 | 10,238 |
| 2021-11-16 | 20,300.00 | 20,950.00 | 20,200.00 | 20,950.00 | 19,340.68 | 19,211 |
| 2021-11-15 | 20,500.00 | 20,550.00 | 20,000.00 | 20,450.00 | 18,879.09 | 11,616 |
| 2021-11-12 | 20,050.00 | 20,750.00 | 20,050.00 | 20,400.00 | 18,832.93 | 10,298 |
| 2021-11-11 | 20,000.00 | 20,600.00 | 20,000.00 | 20,100.00 | 18,555.98 | 14,226 |
| 2021-11-10 | 20,750.00 | 20,750.00 | 20,300.00 | 20,300.00 | 18,740.62 | 26,725 |
| 2021-11-09 | 20,950.00 | 21,350.00 | 20,800.00 | 20,950.00 | 19,340.68 | 11,616 |
| 2021-11-08 | 21,250.00 | 21,300.00 | 20,450.00 | 21,100.00 | 19,479.16 | 39,090 |
| 2021-11-05 | 21,800.00 | 21,950.00 | 21,050.00 | 21,250.00 | 19,617.64 | 25,550 |
| 2021-11-04 | 22,300.00 | 22,500.00 | 21,850.00 | 21,900.00 | 20,217.71 | 16,940 |
| 2021-11-03 | 22,550.00 | 22,550.00 | 21,950.00 | 22,200.00 | 20,494.66 | 16,818 |
| 2021-11-02 | 22,450.00 | 22,550.00 | 22,050.00 | 22,100.00 | 20,402.34 | 18,559 |
| 2021-11-01 | 21,550.00 | 22,700.00 | 21,550.00 | 22,100.00 | 20,402.34 | 39,012 |
| 2021-10-29 | 21,900.00 | 22,150.00 | 21,500.00 | 21,550.00 | 19,894.59 | 24,520 |
| 2021-10-28 | 22,550.00 | 22,700.00 | 21,800.00 | 22,100.00 | 20,402.34 | 33,643 |
| 2021-10-27 | 22,900.00 | 23,050.00 | 22,500.00 | 22,600.00 | 20,863.94 | 32,759 |
| 2021-10-26 | 22,500.00 | 23,250.00 | 22,400.00 | 22,950.00 | 21,187.05 | 61,802 |
| 2021-10-25 | 21,250.00 | 23,500.00 | 21,000.00 | 22,700.00 | 20,956.25 | 224,624 |
| 2021-10-22 | 21,100.00 | 21,250.00 | 20,800.00 | 21,000.00 | 19,386.84 | 18,631 |
| 2021-10-21 | 21,350.00 | 21,550.00 | 20,950.00 | 20,950.00 | 19,340.68 | 20,646 |
| 2021-10-20 | 21,500.00 | 21,500.00 | 21,000.00 | 21,350.00 | 19,709.96 | 21,723 |
| 2021-10-19 | 21,700.00 | 21,700.00 | 21,050.00 | 21,250.00 | 19,617.64 | 10,249 |
| 2021-10-18 | 21,200.00 | 21,650.00 | 21,000.00 | 21,300.00 | 19,663.80 | 12,438 |
| 2021-10-15 | 21,000.00 | 21,300.00 | 20,900.00 | 21,200.00 | 19,571.48 | 16,917 |
| 2021-10-14 | 20,750.00 | 21,250.00 | 20,600.00 | 20,950.00 | 19,340.68 | 16,821 |
← NewerPage 21 of 21 · 1,227 trading days
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.