Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 1,280.00 | 1,364.00 | 1,194.00 | 1,250.00 | 6,250.00 | 1,281,251 |
| 2024-06-28 | 1,280.00 | 1,390.00 | 1,230.00 | 1,257.00 | 6,285.00 | 1,654,541 |
| 2024-06-27 | 1,123.00 | 1,431.00 | 1,123.00 | 1,270.00 | 6,350.00 | 5,002,326 |
| 2024-06-26 | 1,215.00 | 1,215.00 | 1,096.00 | 1,110.00 | 5,550.00 | 830,438 |
| 2024-06-25 | 1,010.00 | 1,286.00 | 1,003.00 | 1,180.00 | 5,900.00 | 4,402,860 |
| 2024-06-24 | 901.00 | 1,175.00 | 872.00 | 1,035.00 | 5,175.00 | 5,867,144 |
| 2024-06-21 | 860.00 | 1,061.00 | 856.00 | 904.00 | 4,520.00 | 3,799,078 |
| 2024-06-20 | 918.00 | 918.00 | 869.00 | 877.00 | 4,385.00 | 163,679 |
| 2024-06-19 | 954.00 | 954.00 | 900.00 | 919.00 | 4,595.00 | 339,648 |
| 2024-06-18 | 985.00 | 1,069.00 | 927.00 | 962.00 | 4,810.00 | 1,500,444 |
| 2024-06-17 | 1,058.00 | 1,058.00 | 920.00 | 960.00 | 4,800.00 | 1,131,458 |
| 2024-06-14 | 822.00 | 1,058.00 | 818.00 | 1,058.00 | 5,290.00 | 3,546,950 |
| 2024-06-13 | 800.00 | 826.00 | 796.00 | 814.00 | 4,070.00 | 40,634 |
| 2024-06-12 | 772.00 | 810.00 | 760.00 | 796.00 | 3,980.00 | 25,318 |
| 2024-06-11 | 764.00 | 776.00 | 760.00 | 772.00 | 3,860.00 | 10,395 |
| 2024-06-10 | 764.00 | 774.00 | 755.00 | 764.00 | 3,820.00 | 10,736 |
| 2024-06-07 | 753.00 | 775.00 | 753.00 | 764.00 | 3,820.00 | 14,196 |
| 2024-06-05 | 771.00 | 771.00 | 740.00 | 750.00 | 3,750.00 | 18,562 |
| 2024-06-04 | 783.00 | 789.00 | 763.00 | 771.00 | 3,855.00 | 26,192 |
| 2024-06-03 | 783.00 | 791.00 | 775.00 | 783.00 | 3,915.00 | 10,487 |
| 2024-05-31 | 788.00 | 798.00 | 779.00 | 783.00 | 3,915.00 | 20,780 |
| 2024-05-30 | 800.00 | 800.00 | 780.00 | 788.00 | 3,940.00 | 12,994 |
| 2024-05-29 | 806.00 | 806.00 | 788.00 | 800.00 | 4,000.00 | 16,015 |
| 2024-05-28 | 807.00 | 822.00 | 799.00 | 806.00 | 4,030.00 | 13,235 |
| 2024-05-27 | 785.00 | 815.00 | 775.00 | 807.00 | 4,035.00 | 17,214 |
| 2024-05-24 | 809.00 | 828.00 | 785.00 | 785.00 | 3,925.00 | 36,469 |
| 2024-05-23 | 822.00 | 822.00 | 806.00 | 810.00 | 4,050.00 | 20,069 |
| 2024-05-22 | 823.00 | 823.00 | 805.00 | 822.00 | 4,110.00 | 15,733 |
| 2024-05-21 | 815.00 | 831.00 | 807.00 | 824.00 | 4,120.00 | 27,381 |
| 2024-05-20 | 825.00 | 838.00 | 815.00 | 815.00 | 4,075.00 | 27,116 |
| 2024-05-17 | 826.00 | 841.00 | 801.00 | 833.00 | 4,165.00 | 43,437 |
| 2024-05-16 | 815.00 | 879.00 | 795.00 | 826.00 | 4,130.00 | 70,480 |
| 2024-05-14 | 825.00 | 836.00 | 809.00 | 815.00 | 4,075.00 | 49,210 |
| 2024-05-13 | 790.00 | 910.00 | 784.00 | 825.00 | 4,125.00 | 333,859 |
| 2024-05-10 | 745.00 | 835.00 | 745.00 | 783.00 | 3,915.00 | 244,685 |
| 2024-05-09 | 723.00 | 747.00 | 709.00 | 745.00 | 3,725.00 | 20,029 |
| 2024-05-08 | 726.00 | 726.00 | 716.00 | 723.00 | 3,615.00 | 3,521 |
| 2024-05-07 | 715.00 | 729.00 | 714.00 | 722.00 | 3,610.00 | 19,223 |
| 2024-05-03 | 715.00 | 729.00 | 709.00 | 714.00 | 3,570.00 | 9,056 |
| 2024-05-02 | 731.00 | 731.00 | 692.00 | 715.00 | 3,575.00 | 16,947 |
| 2024-04-30 | 723.00 | 723.00 | 710.00 | 718.00 | 3,590.00 | 15,630 |
| 2024-04-29 | 715.00 | 715.00 | 709.00 | 715.00 | 3,575.00 | 4,924 |
| 2024-04-26 | 717.00 | 717.00 | 710.00 | 713.00 | 3,565.00 | 7,879 |
| 2024-04-25 | 727.00 | 742.00 | 712.00 | 714.00 | 3,570.00 | 9,264 |
| 2024-04-24 | 717.00 | 749.00 | 715.00 | 724.00 | 3,620.00 | 23,140 |
| 2024-04-23 | 711.00 | 745.00 | 710.00 | 717.00 | 3,585.00 | 13,352 |
| 2024-04-22 | 706.00 | 732.00 | 705.00 | 711.00 | 3,555.00 | 14,938 |
| 2024-04-19 | 717.00 | 725.00 | 703.00 | 704.00 | 3,520.00 | 17,262 |
| 2024-04-18 | 730.00 | 735.00 | 706.00 | 717.00 | 3,585.00 | 18,281 |
| 2024-04-17 | 720.00 | 777.00 | 720.00 | 730.00 | 3,650.00 | 23,513 |
| 2024-04-16 | 739.00 | 739.00 | 700.00 | 720.00 | 3,600.00 | 16,937 |
| 2024-04-15 | 749.00 | 752.00 | 726.00 | 739.00 | 3,695.00 | 18,174 |
| 2024-04-12 | 747.00 | 765.00 | 721.00 | 750.00 | 3,750.00 | 21,214 |
| 2024-04-11 | 761.00 | 763.00 | 741.00 | 747.00 | 3,735.00 | 11,841 |
| 2024-04-09 | 771.00 | 798.00 | 761.00 | 761.00 | 3,805.00 | 22,326 |
| 2024-04-08 | 800.00 | 800.00 | 771.00 | 771.00 | 3,855.00 | 15,338 |
| 2024-04-05 | 803.00 | 809.00 | 787.00 | 788.00 | 3,940.00 | 14,166 |
| 2024-04-04 | 804.00 | 804.00 | 795.00 | 803.00 | 4,015.00 | 9,673 |
| 2024-04-03 | 805.00 | 814.00 | 795.00 | 804.00 | 4,020.00 | 20,171 |
| 2024-04-02 | 829.00 | 829.00 | 800.00 | 806.00 | 4,030.00 | 17,310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.