Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 182.00 | 187.00 | 179.00 | 184.00 | 9,200.00 | 44,764 |
| 2023-03-17 | 176.00 | 185.00 | 173.00 | 178.00 | 8,900.00 | 56,569 |
| 2023-03-16 | 182.00 | 185.00 | 174.00 | 175.00 | 8,750.00 | 77,155 |
| 2023-03-15 | 176.00 | 190.00 | 176.00 | 185.00 | 9,250.00 | 74,458 |
| 2023-03-14 | 184.00 | 184.00 | 171.00 | 176.00 | 8,800.00 | 59,115 |
| 2023-03-13 | 179.00 | 185.00 | 172.00 | 183.00 | 9,150.00 | 61,682 |
| 2023-03-10 | 185.00 | 186.00 | 180.00 | 181.00 | 9,050.00 | 42,200 |
| 2023-03-09 | 190.00 | 191.00 | 181.00 | 186.00 | 9,300.00 | 59,701 |
| 2023-03-08 | 193.00 | 193.00 | 184.00 | 190.00 | 9,500.00 | 58,144 |
| 2023-03-07 | 199.00 | 199.00 | 192.00 | 192.00 | 9,600.00 | 60,279 |
| 2023-03-06 | 201.00 | 203.00 | 197.00 | 200.00 | 10,000.00 | 36,942 |
| 2023-03-03 | 197.00 | 202.00 | 195.00 | 202.00 | 10,100.00 | 48,876 |
| 2023-03-02 | 200.00 | 200.00 | 195.00 | 197.00 | 9,850.00 | 38,413 |
| 2023-02-28 | 205.00 | 207.00 | 194.00 | 195.00 | 9,750.00 | 107,654 |
| 2023-02-27 | 209.00 | 212.00 | 204.00 | 205.00 | 10,250.00 | 77,534 |
| 2023-02-24 | 206.00 | 213.00 | 203.00 | 206.00 | 10,300.00 | 116,375 |
| 2023-02-23 | 205.00 | 215.00 | 202.00 | 205.00 | 10,250.00 | 212,830 |
| 2023-02-22 | 192.00 | 230.00 | 189.00 | 205.00 | 10,250.00 | 877,607 |
| 2023-02-21 | 198.00 | 200.00 | 189.00 | 192.00 | 9,600.00 | 154,882 |
| 2023-02-20 | 202.00 | 202.00 | 198.00 | 201.00 | 10,050.00 | 40,503 |
| 2023-02-17 | 202.00 | 204.00 | 198.00 | 201.00 | 10,050.00 | 44,034 |
| 2023-02-16 | 202.00 | 204.00 | 198.00 | 202.00 | 10,100.00 | 66,364 |
| 2023-02-15 | 211.00 | 211.00 | 200.00 | 202.00 | 10,100.00 | 58,642 |
| 2023-02-14 | 210.00 | 211.00 | 206.00 | 208.00 | 10,400.00 | 51,212 |
| 2023-02-13 | 211.00 | 212.00 | 209.00 | 210.00 | 10,500.00 | 37,476 |
| 2023-02-10 | 213.00 | 214.00 | 209.00 | 210.00 | 10,500.00 | 48,610 |
| 2023-02-09 | 214.00 | 214.00 | 210.00 | 214.00 | 10,700.00 | 51,681 |
| 2023-02-08 | 213.00 | 216.00 | 211.00 | 214.00 | 10,700.00 | 49,781 |
| 2023-02-07 | 215.00 | 216.00 | 213.00 | 213.00 | 10,650.00 | 38,027 |
| 2023-02-06 | 214.00 | 217.00 | 213.00 | 215.00 | 10,750.00 | 48,098 |
| 2023-02-03 | 219.00 | 220.00 | 210.00 | 217.00 | 10,850.00 | 103,346 |
| 2023-02-02 | 217.00 | 220.00 | 217.00 | 219.00 | 10,950.00 | 70,086 |
| 2023-02-01 | 221.00 | 223.00 | 217.00 | 218.00 | 10,900.00 | 97,916 |
| 2023-01-31 | 222.00 | 223.00 | 220.00 | 222.00 | 11,100.00 | 56,523 |
| 2023-01-30 | 225.00 | 229.00 | 222.00 | 223.00 | 11,150.00 | 71,572 |
| 2023-01-27 | 226.00 | 227.00 | 222.00 | 224.00 | 11,200.00 | 83,886 |
| 2023-01-26 | 226.00 | 230.00 | 224.00 | 226.00 | 11,300.00 | 98,019 |
| 2023-01-25 | 231.00 | 231.00 | 223.00 | 226.00 | 11,300.00 | 69,561 |
| 2023-01-20 | 230.00 | 233.00 | 226.00 | 228.00 | 11,400.00 | 62,078 |
| 2023-01-19 | 230.00 | 239.00 | 224.00 | 230.00 | 11,500.00 | 166,003 |
| 2023-01-18 | 235.00 | 235.00 | 221.00 | 230.00 | 11,500.00 | 212,350 |
| 2023-01-17 | 230.00 | 248.00 | 230.00 | 234.00 | 11,700.00 | 422,094 |
| 2023-01-16 | 224.00 | 230.00 | 222.00 | 229.00 | 11,450.00 | 139,168 |
| 2023-01-13 | 225.00 | 231.00 | 221.00 | 223.00 | 11,150.00 | 212,193 |
| 2023-01-12 | 221.00 | 234.00 | 218.00 | 225.00 | 11,250.00 | 293,501 |
| 2023-01-11 | 217.00 | 221.00 | 216.00 | 220.00 | 11,000.00 | 106,977 |
| 2023-01-10 | 223.00 | 226.00 | 216.00 | 217.00 | 10,850.00 | 184,180 |
| 2023-01-09 | 229.00 | 229.00 | 217.00 | 218.00 | 10,900.00 | 588,629 |
| 2023-01-06 | 221.00 | 230.00 | 220.00 | 225.00 | 11,250.00 | 55,590 |
| 2023-01-05 | 234.00 | 235.00 | 222.00 | 225.00 | 11,250.00 | 99,423 |
| 2023-01-04 | 229.00 | 237.00 | 229.00 | 232.00 | 11,600.00 | 38,028 |
| 2023-01-03 | 235.00 | 239.00 | 227.00 | 234.00 | 11,700.00 | 60,159 |
| 2023-01-02 | 247.00 | 252.00 | 235.00 | 237.00 | 11,850.00 | 98,629 |
| 2022-12-29 | 271.00 | 272.00 | 247.00 | 247.00 | 12,350.00 | 147,672 |
| 2022-12-28 | 252.00 | 269.00 | 250.00 | 263.00 | 13,150.00 | 239,519 |
| 2022-12-27 | 247.00 | 270.00 | 242.00 | 252.00 | 12,600.00 | 267,593 |
| 2022-12-26 | 248.00 | 260.00 | 245.00 | 247.00 | 12,350.00 | 112,125 |
| 2022-12-23 | 244.00 | 285.00 | 237.00 | 247.00 | 12,350.00 | 767,591 |
| 2022-12-22 | 248.00 | 252.00 | 242.00 | 244.00 | 12,200.00 | 78,502 |
| 2022-12-21 | 257.00 | 257.00 | 249.00 | 250.00 | 12,500.00 | 60,402 |
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.