Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 124.00 | 129.00 | 111.00 | 112.00 | 5,600.00 | 427,381 |
| 2023-09-08 | 103.00 | 122.00 | 102.00 | 120.00 | 6,000.00 | 1,484,287 |
| 2023-09-07 | 98.000 | 119.00 | 97.000 | 101.00 | 5,050.00 | 1,107,091 |
| 2023-09-06 | 100.00 | 101.00 | 96.000 | 97.000 | 4,850.00 | 206,374 |
| 2023-09-05 | 105.00 | 105.00 | 98.000 | 99.000 | 4,950.00 | 280,904 |
| 2023-09-04 | 92.000 | 108.00 | 91.000 | 105.00 | 5,250.00 | 928,175 |
| 2023-09-01 | 114.00 | 117.00 | 112.00 | 114.00 | 5,700.00 | 129,256 |
| 2023-08-31 | 120.00 | 123.00 | 114.00 | 115.00 | 5,750.00 | 334,534 |
| 2023-08-30 | 122.00 | 123.00 | 119.00 | 120.00 | 6,000.00 | 263,219 |
| 2023-08-29 | 124.00 | 126.00 | 120.00 | 122.00 | 6,100.00 | 168,400 |
| 2023-08-28 | 120.00 | 125.00 | 119.00 | 123.00 | 6,150.00 | 153,807 |
| 2023-08-25 | 122.00 | 122.00 | 118.00 | 118.00 | 5,900.00 | 114,397 |
| 2023-08-24 | 120.00 | 122.00 | 118.00 | 121.00 | 6,050.00 | 93,785 |
| 2023-08-23 | 121.00 | 122.00 | 118.00 | 119.00 | 5,950.00 | 156,455 |
| 2023-08-22 | 127.00 | 128.00 | 122.00 | 122.00 | 6,100.00 | 203,929 |
| 2023-08-21 | 130.00 | 133.00 | 122.00 | 123.00 | 6,150.00 | 339,873 |
| 2023-08-18 | 137.00 | 155.00 | 131.00 | 132.00 | 6,600.00 | 1,297,344 |
| 2023-08-17 | 140.00 | 145.00 | 128.00 | 131.00 | 6,550.00 | 390,533 |
| 2023-08-16 | 145.00 | 152.00 | 136.00 | 139.00 | 6,950.00 | 591,395 |
| 2023-08-14 | 174.00 | 175.00 | 141.00 | 144.00 | 7,200.00 | 2,442,688 |
| 2023-08-11 | 132.00 | 169.00 | 132.00 | 169.00 | 8,450.00 | 3,219,394 |
| 2023-08-10 | 122.00 | 141.00 | 121.00 | 130.00 | 6,500.00 | 930,739 |
| 2023-08-09 | 119.00 | 120.00 | 118.00 | 118.00 | 5,900.00 | 14,281 |
| 2023-08-08 | 120.00 | 122.00 | 117.00 | 119.00 | 5,950.00 | 42,624 |
| 2023-08-07 | 125.00 | 125.00 | 118.00 | 119.00 | 5,950.00 | 22,103 |
| 2023-08-04 | 117.00 | 123.00 | 117.00 | 121.00 | 6,050.00 | 49,661 |
| 2023-08-03 | 119.00 | 119.00 | 115.00 | 117.00 | 5,850.00 | 32,325 |
| 2023-08-02 | 123.00 | 124.00 | 118.00 | 119.00 | 5,950.00 | 35,023 |
| 2023-08-01 | 118.00 | 124.00 | 118.00 | 122.00 | 6,100.00 | 43,496 |
| 2023-07-31 | 119.00 | 120.00 | 115.00 | 118.00 | 5,900.00 | 26,850 |
| 2023-07-28 | 114.00 | 122.00 | 113.00 | 118.00 | 5,900.00 | 31,841 |
| 2023-07-27 | 111.00 | 117.00 | 111.00 | 114.00 | 5,700.00 | 44,565 |
| 2023-07-26 | 114.00 | 116.00 | 107.00 | 111.00 | 5,550.00 | 99,327 |
| 2023-07-25 | 118.00 | 120.00 | 113.00 | 115.00 | 5,750.00 | 63,900 |
| 2023-07-24 | 122.00 | 123.00 | 116.00 | 118.00 | 5,900.00 | 113,253 |
| 2023-07-21 | 126.00 | 130.00 | 121.00 | 123.00 | 6,150.00 | 101,725 |
| 2023-07-20 | 121.00 | 138.00 | 120.00 | 126.00 | 6,300.00 | 315,051 |
| 2023-07-19 | 127.00 | 128.00 | 118.00 | 121.00 | 6,050.00 | 159,386 |
| 2023-07-18 | 130.00 | 130.00 | 127.00 | 128.00 | 6,400.00 | 59,778 |
| 2023-07-17 | 133.00 | 133.00 | 128.00 | 130.00 | 6,500.00 | 53,846 |
| 2023-07-14 | 136.00 | 136.00 | 130.00 | 132.00 | 6,600.00 | 94,797 |
| 2023-07-13 | 136.00 | 138.00 | 135.00 | 135.00 | 6,750.00 | 39,650 |
| 2023-07-12 | 135.00 | 137.00 | 134.00 | 135.00 | 6,750.00 | 35,999 |
| 2023-07-11 | 139.00 | 139.00 | 134.00 | 134.00 | 6,700.00 | 106,066 |
| 2023-07-10 | 138.00 | 142.00 | 136.00 | 138.00 | 6,900.00 | 40,278 |
| 2023-07-07 | 136.00 | 160.00 | 135.00 | 138.00 | 6,900.00 | 239,000 |
| 2023-07-06 | 140.00 | 140.00 | 136.00 | 137.00 | 6,850.00 | 40,237 |
| 2023-07-05 | 141.00 | 142.00 | 139.00 | 140.00 | 7,000.00 | 31,448 |
| 2023-07-04 | 143.00 | 144.00 | 140.00 | 141.00 | 7,050.00 | 28,908 |
| 2023-07-03 | 142.00 | 145.00 | 140.00 | 141.00 | 7,050.00 | 31,236 |
| 2023-06-30 | 141.00 | 147.00 | 138.00 | 141.00 | 7,050.00 | 94,665 |
| 2023-06-29 | 145.00 | 147.00 | 141.00 | 142.00 | 7,100.00 | 39,608 |
| 2023-06-28 | 148.00 | 149.00 | 143.00 | 144.00 | 7,200.00 | 49,349 |
| 2023-06-27 | 149.00 | 149.00 | 147.00 | 147.00 | 7,350.00 | 43,247 |
| 2023-06-26 | 150.00 | 150.00 | 148.00 | 149.00 | 7,450.00 | 31,649 |
| 2023-06-23 | 150.00 | 151.00 | 148.00 | 150.00 | 7,500.00 | 40,717 |
| 2023-06-22 | 153.00 | 153.00 | 149.00 | 150.00 | 7,500.00 | 55,635 |
| 2023-06-21 | 153.00 | 155.00 | 151.00 | 153.00 | 7,650.00 | 35,415 |
| 2023-06-20 | 152.00 | 155.00 | 151.00 | 154.00 | 7,700.00 | 63,007 |
| 2023-06-19 | 150.00 | 156.00 | 150.00 | 153.00 | 7,650.00 | 53,525 |
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.