Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 829.00 | 847.00 | 803.00 | 829.00 | 4,145.00 | 61,318 |
| 2024-03-29 | 822.00 | 875.00 | 822.00 | 829.00 | 4,145.00 | 67,632 |
| 2024-03-28 | 801.00 | 849.00 | 782.00 | 822.00 | 4,110.00 | 31,162 |
| 2024-03-27 | 832.00 | 832.00 | 794.00 | 804.00 | 4,020.00 | 26,436 |
| 2024-03-26 | 852.00 | 893.00 | 799.00 | 812.00 | 4,060.00 | 121,709 |
| 2024-03-25 | 819.00 | 882.00 | 792.00 | 852.00 | 4,260.00 | 91,657 |
| 2024-03-22 | 918.00 | 920.00 | 817.00 | 819.00 | 4,095.00 | 144,977 |
| 2024-03-21 | 911.00 | 984.00 | 826.00 | 850.00 | 4,250.00 | 242,457 |
| 2024-03-20 | 825.00 | 940.00 | 825.00 | 911.00 | 4,555.00 | 339,768 |
| 2024-03-19 | 799.00 | 924.00 | 780.00 | 825.00 | 4,125.00 | 208,266 |
| 2024-03-18 | 791.00 | 810.00 | 759.00 | 799.00 | 3,995.00 | 41,022 |
| 2024-03-15 | 794.00 | 810.00 | 742.00 | 791.00 | 3,955.00 | 36,011 |
| 2024-03-14 | 787.00 | 820.00 | 748.00 | 795.00 | 3,975.00 | 45,555 |
| 2024-03-13 | 729.00 | 840.00 | 729.00 | 787.00 | 3,935.00 | 98,825 |
| 2024-03-12 | 725.00 | 739.00 | 713.00 | 729.00 | 3,645.00 | 17,386 |
| 2024-03-11 | 743.00 | 743.00 | 720.00 | 725.00 | 3,625.00 | 24,248 |
| 2024-03-08 | 748.00 | 748.00 | 726.00 | 743.00 | 3,715.00 | 19,528 |
| 2024-03-07 | 730.00 | 779.00 | 730.00 | 748.00 | 3,740.00 | 22,804 |
| 2024-03-06 | 760.00 | 760.00 | 722.00 | 730.00 | 3,650.00 | 46,799 |
| 2024-03-05 | 780.00 | 796.00 | 752.00 | 760.00 | 3,800.00 | 40,876 |
| 2024-03-04 | 801.00 | 813.00 | 775.00 | 780.00 | 3,900.00 | 45,035 |
| 2024-02-29 | 832.00 | 832.00 | 790.00 | 801.00 | 4,005.00 | 13,013 |
| 2024-02-28 | 792.00 | 859.00 | 775.00 | 832.00 | 4,160.00 | 26,120 |
| 2024-02-27 | 836.00 | 836.00 | 761.00 | 792.00 | 3,960.00 | 33,376 |
| 2024-02-26 | 860.00 | 887.00 | 833.00 | 836.00 | 4,180.00 | 30,638 |
| 2024-02-23 | 849.00 | 874.00 | 826.00 | 860.00 | 4,300.00 | 22,949 |
| 2024-02-22 | 815.00 | 875.00 | 812.00 | 857.00 | 4,285.00 | 36,695 |
| 2024-02-21 | 857.00 | 867.00 | 830.00 | 832.00 | 4,160.00 | 33,785 |
| 2024-02-20 | 900.00 | 910.00 | 834.00 | 857.00 | 4,285.00 | 128,643 |
| 2024-02-19 | 750.00 | 950.00 | 750.00 | 915.00 | 4,575.00 | 958,724 |
| 2024-02-16 | 727.00 | 757.00 | 725.00 | 749.00 | 3,745.00 | 57,408 |
| 2024-02-15 | 734.00 | 736.00 | 712.00 | 725.00 | 3,625.00 | 12,349 |
| 2024-02-14 | 708.00 | 722.00 | 706.00 | 711.00 | 3,555.00 | 19,454 |
| 2024-02-13 | 722.00 | 725.00 | 678.00 | 708.00 | 3,540.00 | 14,694 |
| 2024-02-08 | 720.00 | 731.00 | 711.00 | 725.00 | 3,625.00 | 15,791 |
| 2024-02-07 | 693.00 | 728.00 | 690.00 | 710.00 | 3,550.00 | 19,042 |
| 2024-02-06 | 701.00 | 701.00 | 685.00 | 689.00 | 3,445.00 | 14,533 |
| 2024-02-05 | 701.00 | 709.00 | 685.00 | 695.00 | 3,475.00 | 14,633 |
| 2024-02-02 | 698.00 | 713.00 | 690.00 | 701.00 | 3,505.00 | 12,238 |
| 2024-02-01 | 700.00 | 709.00 | 688.00 | 690.00 | 3,450.00 | 16,848 |
| 2024-01-31 | 714.00 | 742.00 | 690.00 | 700.00 | 3,500.00 | 21,167 |
| 2024-01-30 | 708.00 | 725.00 | 702.00 | 713.00 | 3,565.00 | 20,060 |
| 2024-01-29 | 704.00 | 730.00 | 699.00 | 708.00 | 3,540.00 | 22,402 |
| 2024-01-26 | 680.00 | 800.00 | 676.00 | 703.00 | 3,515.00 | 197,547 |
| 2024-01-25 | 685.00 | 687.00 | 660.00 | 664.00 | 3,320.00 | 23,583 |
| 2024-01-24 | 697.00 | 700.00 | 680.00 | 685.00 | 3,425.00 | 14,947 |
| 2024-01-23 | 701.00 | 715.00 | 686.00 | 690.00 | 3,450.00 | 22,748 |
| 2024-01-22 | 719.00 | 719.00 | 692.00 | 701.00 | 3,505.00 | 16,034 |
| 2024-01-19 | 696.00 | 729.00 | 692.00 | 700.00 | 3,500.00 | 25,502 |
| 2024-01-18 | 681.00 | 698.00 | 671.00 | 696.00 | 3,480.00 | 22,716 |
| 2024-01-17 | 717.00 | 717.00 | 678.00 | 681.00 | 3,405.00 | 34,568 |
| 2024-01-16 | 723.00 | 738.00 | 711.00 | 717.00 | 3,585.00 | 15,193 |
| 2024-01-15 | 734.00 | 744.00 | 711.00 | 732.00 | 3,660.00 | 23,769 |
| 2024-01-12 | 746.00 | 760.00 | 724.00 | 734.00 | 3,670.00 | 20,318 |
| 2024-01-11 | 750.00 | 750.00 | 723.00 | 746.00 | 3,730.00 | 50,316 |
| 2024-01-10 | 728.00 | 749.00 | 717.00 | 731.00 | 3,655.00 | 51,918 |
| 2024-01-09 | 708.00 | 730.00 | 704.00 | 726.00 | 3,630.00 | 26,604 |
| 2024-01-08 | 725.00 | 725.00 | 694.00 | 701.00 | 3,505.00 | 42,941 |
| 2024-01-05 | 760.00 | 768.00 | 710.00 | 723.00 | 3,615.00 | 96,912 |
| 2024-01-04 | 791.00 | 892.00 | 741.00 | 752.00 | 3,760.00 | 470,028 |
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.