Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 151.00 | 152.00 | 150.00 | 150.00 | 7,500.00 | 18,947 |
| 2023-06-15 | 150.00 | 153.00 | 150.00 | 150.00 | 7,500.00 | 26,856 |
| 2023-06-14 | 154.00 | 155.00 | 150.00 | 150.00 | 7,500.00 | 52,332 |
| 2023-06-13 | 157.00 | 158.00 | 154.00 | 154.00 | 7,700.00 | 49,720 |
| 2023-06-12 | 157.00 | 164.00 | 150.00 | 156.00 | 7,800.00 | 193,517 |
| 2023-06-09 | 155.00 | 160.00 | 154.00 | 157.00 | 7,850.00 | 66,490 |
| 2023-06-08 | 150.00 | 173.00 | 149.00 | 155.00 | 7,750.00 | 307,711 |
| 2023-06-07 | 150.00 | 151.00 | 149.00 | 151.00 | 7,550.00 | 25,630 |
| 2023-06-05 | 151.00 | 152.00 | 149.00 | 151.00 | 7,550.00 | 28,702 |
| 2023-06-02 | 152.00 | 153.00 | 150.00 | 151.00 | 7,550.00 | 45,501 |
| 2023-06-01 | 152.00 | 153.00 | 151.00 | 151.00 | 7,550.00 | 41,641 |
| 2023-05-31 | 152.00 | 155.00 | 151.00 | 153.00 | 7,650.00 | 24,248 |
| 2023-05-30 | 153.00 | 155.00 | 152.00 | 152.00 | 7,600.00 | 25,560 |
| 2023-05-26 | 155.00 | 156.00 | 151.00 | 153.00 | 7,650.00 | 55,205 |
| 2023-05-25 | 156.00 | 157.00 | 154.00 | 155.00 | 7,750.00 | 27,985 |
| 2023-05-24 | 157.00 | 158.00 | 155.00 | 156.00 | 7,800.00 | 50,951 |
| 2023-05-23 | 158.00 | 159.00 | 156.00 | 158.00 | 7,900.00 | 38,723 |
| 2023-05-22 | 157.00 | 159.00 | 156.00 | 158.00 | 7,900.00 | 40,535 |
| 2023-05-19 | 160.00 | 163.00 | 158.00 | 158.00 | 7,900.00 | 38,720 |
| 2023-05-18 | 159.00 | 161.00 | 157.00 | 160.00 | 8,000.00 | 50,965 |
| 2023-05-17 | 158.00 | 160.00 | 157.00 | 158.00 | 7,900.00 | 38,173 |
| 2023-05-16 | 156.00 | 160.00 | 156.00 | 157.00 | 7,850.00 | 43,536 |
| 2023-05-15 | 161.00 | 161.00 | 157.00 | 157.00 | 7,850.00 | 60,237 |
| 2023-05-12 | 164.00 | 166.00 | 159.00 | 161.00 | 8,050.00 | 95,572 |
| 2023-05-11 | 164.00 | 174.00 | 162.00 | 163.00 | 8,150.00 | 186,604 |
| 2023-05-10 | 156.00 | 190.00 | 154.00 | 164.00 | 8,200.00 | 633,403 |
| 2023-05-09 | 160.00 | 161.00 | 155.00 | 156.00 | 7,800.00 | 42,228 |
| 2023-05-08 | 161.00 | 162.00 | 159.00 | 159.00 | 7,950.00 | 19,177 |
| 2023-05-04 | 162.00 | 163.00 | 159.00 | 161.00 | 8,050.00 | 42,121 |
| 2023-05-03 | 165.00 | 168.00 | 162.00 | 163.00 | 8,150.00 | 58,337 |
| 2023-05-02 | 160.00 | 167.00 | 159.00 | 165.00 | 8,250.00 | 50,305 |
| 2023-04-28 | 162.00 | 165.00 | 158.00 | 159.00 | 7,950.00 | 81,488 |
| 2023-04-27 | 163.00 | 164.00 | 158.00 | 161.00 | 8,050.00 | 68,545 |
| 2023-04-26 | 168.00 | 172.00 | 160.00 | 162.00 | 8,100.00 | 133,237 |
| 2023-04-25 | 178.00 | 178.00 | 170.00 | 170.00 | 8,500.00 | 96,788 |
| 2023-04-24 | 179.00 | 179.00 | 175.00 | 176.00 | 8,800.00 | 68,862 |
| 2023-04-21 | 180.00 | 188.00 | 176.00 | 178.00 | 8,900.00 | 169,441 |
| 2023-04-20 | 191.00 | 192.00 | 181.00 | 182.00 | 9,100.00 | 218,205 |
| 2023-04-19 | 178.00 | 203.00 | 178.00 | 191.00 | 9,550.00 | 1,011,484 |
| 2023-04-18 | 180.00 | 181.00 | 176.00 | 177.00 | 8,850.00 | 92,820 |
| 2023-04-17 | 178.00 | 183.00 | 177.00 | 180.00 | 9,000.00 | 92,455 |
| 2023-04-14 | 179.00 | 186.00 | 176.00 | 180.00 | 9,000.00 | 125,473 |
| 2023-04-13 | 187.00 | 187.00 | 179.00 | 181.00 | 9,050.00 | 175,828 |
| 2023-04-12 | 178.00 | 207.00 | 170.00 | 187.00 | 9,350.00 | 756,146 |
| 2023-04-11 | 176.00 | 180.00 | 167.00 | 176.00 | 8,800.00 | 208,097 |
| 2023-04-10 | 179.00 | 190.00 | 174.00 | 178.00 | 8,900.00 | 425,888 |
| 2023-04-07 | 187.00 | 196.00 | 170.00 | 174.00 | 8,700.00 | 2,794,032 |
| 2023-04-06 | 168.00 | 168.00 | 149.00 | 151.00 | 7,550.00 | 200,979 |
| 2023-04-05 | 171.00 | 171.00 | 167.00 | 171.00 | 8,550.00 | 48,950 |
| 2023-04-04 | 162.00 | 170.00 | 158.00 | 170.00 | 8,500.00 | 83,508 |
| 2023-04-03 | 167.00 | 169.00 | 160.00 | 163.00 | 8,150.00 | 109,282 |
| 2023-03-31 | 174.00 | 174.00 | 164.00 | 166.00 | 8,300.00 | 89,295 |
| 2023-03-30 | 173.00 | 176.00 | 170.00 | 174.00 | 8,700.00 | 51,983 |
| 2023-03-29 | 174.00 | 175.00 | 168.00 | 170.00 | 8,500.00 | 44,000 |
| 2023-03-28 | 166.00 | 175.00 | 162.00 | 174.00 | 8,700.00 | 63,790 |
| 2023-03-27 | 173.00 | 174.00 | 164.00 | 166.00 | 8,300.00 | 68,029 |
| 2023-03-24 | 169.00 | 179.00 | 164.00 | 169.00 | 8,450.00 | 102,811 |
| 2023-03-23 | 165.00 | 171.00 | 165.00 | 166.00 | 8,300.00 | 54,099 |
| 2023-03-22 | 173.00 | 173.00 | 164.00 | 167.00 | 8,350.00 | 100,409 |
| 2023-03-21 | 172.00 | 182.00 | 170.00 | 172.00 | 8,600.00 | 144,913 |
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.