Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 684.00 | 872.00 | 673.00 | 777.00 | 3,885.00 | 662,935 |
| 2024-01-02 | 660.00 | 726.00 | 633.00 | 684.00 | 3,420.00 | 152,897 |
| 2023-12-28 | 700.00 | 705.00 | 655.00 | 660.00 | 3,300.00 | 139,583 |
| 2023-12-27 | 840.00 | 900.00 | 698.00 | 698.00 | 3,490.00 | 548,586 |
| 2023-12-05 | 74.000 | 76.000 | 71.000 | 73.000 | 3,650.00 | 142,457 |
| 2023-12-04 | 81.000 | 82.000 | 75.000 | 75.000 | 3,750.00 | 151,161 |
| 2023-12-01 | 76.000 | 88.000 | 75.000 | 81.000 | 4,050.00 | 281,432 |
| 2023-11-30 | 77.000 | 77.000 | 75.000 | 76.000 | 3,800.00 | 49,457 |
| 2023-11-29 | 76.000 | 78.000 | 76.000 | 77.000 | 3,850.00 | 75,319 |
| 2023-11-28 | 78.000 | 79.000 | 76.000 | 76.000 | 3,800.00 | 91,306 |
| 2023-11-27 | 81.000 | 81.000 | 78.000 | 80.000 | 4,000.00 | 60,227 |
| 2023-11-24 | 83.000 | 83.000 | 80.000 | 81.000 | 4,050.00 | 43,344 |
| 2023-11-23 | 82.000 | 85.000 | 82.000 | 83.000 | 4,150.00 | 60,583 |
| 2023-11-22 | 85.000 | 85.000 | 82.000 | 82.000 | 4,100.00 | 47,466 |
| 2023-11-21 | 86.000 | 86.000 | 84.000 | 84.000 | 4,200.00 | 42,387 |
| 2023-11-20 | 86.000 | 86.000 | 84.000 | 85.000 | 4,250.00 | 21,637 |
| 2023-11-17 | 87.000 | 87.000 | 85.000 | 86.000 | 4,300.00 | 22,013 |
| 2023-11-16 | 87.000 | 87.000 | 85.000 | 87.000 | 4,350.00 | 40,165 |
| 2023-11-15 | 87.000 | 88.000 | 86.000 | 87.000 | 4,350.00 | 60,346 |
| 2023-11-14 | 84.000 | 90.000 | 84.000 | 86.000 | 4,300.00 | 78,483 |
| 2023-11-13 | 87.000 | 87.000 | 84.000 | 85.000 | 4,250.00 | 66,370 |
| 2023-11-10 | 94.000 | 94.000 | 85.000 | 85.000 | 4,250.00 | 364,681 |
| 2023-11-09 | 95.000 | 96.000 | 94.000 | 94.000 | 4,700.00 | 25,230 |
| 2023-11-08 | 95.000 | 101.00 | 95.000 | 96.000 | 4,800.00 | 175,266 |
| 2023-11-07 | 98.000 | 99.000 | 94.000 | 95.000 | 4,750.00 | 49,040 |
| 2023-11-06 | 96.000 | 98.000 | 95.000 | 97.000 | 4,850.00 | 41,717 |
| 2023-11-03 | 95.000 | 97.000 | 94.000 | 95.000 | 4,750.00 | 46,106 |
| 2023-11-02 | 93.000 | 96.000 | 93.000 | 95.000 | 4,750.00 | 64,451 |
| 2023-11-01 | 93.000 | 98.000 | 93.000 | 93.000 | 4,650.00 | 48,901 |
| 2023-10-31 | 93.000 | 95.000 | 92.000 | 93.000 | 4,650.00 | 51,788 |
| 2023-10-30 | 93.000 | 95.000 | 92.000 | 92.000 | 4,600.00 | 43,204 |
| 2023-10-27 | 92.000 | 97.000 | 91.000 | 94.000 | 4,700.00 | 91,606 |
| 2023-10-26 | 98.000 | 98.000 | 92.000 | 92.000 | 4,600.00 | 96,448 |
| 2023-10-25 | 99.000 | 102.00 | 96.000 | 98.000 | 4,900.00 | 152,203 |
| 2023-10-24 | 91.000 | 97.000 | 91.000 | 96.000 | 4,800.00 | 114,740 |
| 2023-10-23 | 92.000 | 92.000 | 90.000 | 91.000 | 4,550.00 | 45,252 |
| 2023-10-20 | 93.000 | 94.000 | 90.000 | 92.000 | 4,600.00 | 95,835 |
| 2023-10-19 | 95.000 | 96.000 | 92.000 | 94.000 | 4,700.00 | 72,544 |
| 2023-10-18 | 97.000 | 98.000 | 95.000 | 96.000 | 4,800.00 | 38,100 |
| 2023-10-17 | 97.000 | 98.000 | 96.000 | 97.000 | 4,850.00 | 35,103 |
| 2023-10-16 | 98.000 | 98.000 | 96.000 | 97.000 | 4,850.00 | 64,305 |
| 2023-10-13 | 102.00 | 102.00 | 98.000 | 98.000 | 4,900.00 | 84,333 |
| 2023-10-12 | 96.000 | 107.00 | 96.000 | 100.00 | 5,000.00 | 309,330 |
| 2023-10-11 | 94.000 | 97.000 | 94.000 | 95.000 | 4,750.00 | 46,842 |
| 2023-10-10 | 97.000 | 99.000 | 94.000 | 95.000 | 4,750.00 | 92,335 |
| 2023-10-06 | 98.000 | 100.00 | 96.000 | 96.000 | 4,800.00 | 83,422 |
| 2023-10-05 | 98.000 | 100.00 | 97.000 | 98.000 | 4,900.00 | 81,968 |
| 2023-10-04 | 101.00 | 102.00 | 98.000 | 98.000 | 4,900.00 | 49,318 |
| 2023-09-27 | 99.000 | 101.00 | 99.000 | 100.00 | 5,000.00 | 37,282 |
| 2023-09-26 | 101.00 | 102.00 | 99.000 | 100.00 | 5,000.00 | 101,369 |
| 2023-09-25 | 102.00 | 109.00 | 100.00 | 100.00 | 5,000.00 | 188,434 |
| 2023-09-22 | 104.00 | 104.00 | 100.00 | 103.00 | 5,150.00 | 100,108 |
| 2023-09-21 | 111.00 | 111.00 | 104.00 | 105.00 | 5,250.00 | 98,693 |
| 2023-09-20 | 112.00 | 113.00 | 110.00 | 111.00 | 5,550.00 | 59,071 |
| 2023-09-19 | 110.00 | 114.00 | 109.00 | 112.00 | 5,600.00 | 135,697 |
| 2023-09-18 | 109.00 | 112.00 | 108.00 | 109.00 | 5,450.00 | 96,892 |
| 2023-09-15 | 108.00 | 112.00 | 107.00 | 107.00 | 5,350.00 | 147,421 |
| 2023-09-14 | 109.00 | 112.00 | 107.00 | 107.00 | 5,350.00 | 114,366 |
| 2023-09-13 | 110.00 | 114.00 | 107.00 | 109.00 | 5,450.00 | 164,249 |
| 2023-09-12 | 112.00 | 116.00 | 109.00 | 109.00 | 5,450.00 | 220,971 |
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.