Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 257.00 | 257.00 | 249.00 | 250.00 | 12,500.00 | 60,402 |
| 2022-12-20 | 258.00 | 264.00 | 253.00 | 254.00 | 12,700.00 | 66,998 |
| 2022-12-19 | 260.00 | 270.00 | 258.00 | 260.00 | 13,000.00 | 87,643 |
| 2022-12-16 | 264.00 | 268.00 | 260.00 | 263.00 | 13,150.00 | 97,112 |
| 2022-12-15 | 271.00 | 275.00 | 265.00 | 268.00 | 13,400.00 | 106,844 |
| 2022-12-14 | 265.00 | 281.00 | 264.00 | 271.00 | 13,550.00 | 220,640 |
| 2022-12-13 | 268.00 | 272.00 | 264.00 | 267.00 | 13,350.00 | 83,143 |
| 2022-12-12 | 272.00 | 275.00 | 266.00 | 269.00 | 13,450.00 | 122,615 |
| 2022-12-09 | 274.00 | 276.00 | 265.00 | 271.00 | 13,550.00 | 154,553 |
| 2022-12-08 | 290.00 | 291.00 | 271.00 | 273.00 | 13,650.00 | 285,113 |
| 2022-12-07 | 278.00 | 301.00 | 277.00 | 290.00 | 14,500.00 | 742,457 |
| 2022-12-06 | 290.00 | 304.00 | 277.00 | 278.00 | 13,900.00 | 528,783 |
| 2022-12-05 | 265.00 | 336.00 | 262.00 | 287.00 | 14,350.00 | 2,950,940 |
| 2022-12-02 | 268.00 | 268.00 | 255.00 | 263.00 | 13,150.00 | 83,913 |
| 2022-12-01 | 272.00 | 275.00 | 257.00 | 268.00 | 13,400.00 | 98,707 |
| 2022-11-30 | 275.00 | 280.00 | 267.00 | 268.00 | 13,400.00 | 91,855 |
| 2022-11-29 | 273.00 | 282.00 | 266.00 | 274.00 | 13,700.00 | 139,734 |
| 2022-11-28 | 281.00 | 281.00 | 271.00 | 274.00 | 13,700.00 | 79,218 |
| 2022-11-25 | 278.00 | 281.00 | 276.00 | 277.00 | 13,850.00 | 79,048 |
| 2022-11-24 | 278.00 | 291.00 | 278.00 | 280.00 | 14,000.00 | 199,739 |
| 2022-11-23 | 287.00 | 290.00 | 275.00 | 276.00 | 13,800.00 | 196,260 |
| 2022-11-22 | 277.00 | 314.00 | 271.00 | 287.00 | 14,350.00 | 836,258 |
| 2022-11-21 | 284.00 | 288.00 | 274.00 | 276.00 | 13,800.00 | 123,025 |
| 2022-11-18 | 293.00 | 297.00 | 282.00 | 285.00 | 14,250.00 | 157,124 |
| 2022-11-17 | 294.00 | 308.00 | 285.00 | 293.00 | 14,650.00 | 388,613 |
| 2022-11-16 | 310.00 | 314.00 | 291.00 | 293.00 | 14,650.00 | 293,571 |
| 2022-11-15 | 293.00 | 336.00 | 287.00 | 305.00 | 15,250.00 | 1,373,054 |
| 2022-11-14 | 311.00 | 313.00 | 297.00 | 297.00 | 14,850.00 | 356,381 |
| 2022-11-11 | 316.00 | 339.00 | 298.00 | 304.00 | 15,200.00 | 1,168,518 |
| 2022-11-10 | 300.00 | 360.00 | 277.00 | 318.00 | 15,900.00 | 4,381,432 |
| 2022-11-09 | 235.00 | 300.00 | 231.00 | 300.00 | 15,000.00 | 2,027,104 |
| 2022-11-08 | 229.00 | 232.00 | 224.00 | 231.00 | 11,550.00 | 61,687 |
| 2022-11-07 | 231.00 | 240.00 | 228.00 | 231.00 | 11,550.00 | 77,167 |
| 2022-11-04 | 226.00 | 232.00 | 223.00 | 228.00 | 11,400.00 | 65,014 |
| 2022-11-03 | 222.00 | 234.00 | 216.00 | 228.00 | 11,400.00 | 84,916 |
| 2022-11-02 | 242.00 | 244.00 | 226.00 | 231.00 | 11,550.00 | 161,925 |
| 2022-11-01 | 245.00 | 251.00 | 240.00 | 246.00 | 12,300.00 | 158,949 |
| 2022-10-31 | 252.00 | 254.00 | 239.00 | 245.00 | 12,250.00 | 163,014 |
| 2022-10-28 | 265.00 | 266.00 | 250.00 | 253.00 | 12,650.00 | 185,665 |
| 2022-10-27 | 276.00 | 287.00 | 259.00 | 264.00 | 13,200.00 | 741,646 |
| 2022-10-26 | 250.00 | 295.00 | 247.00 | 267.00 | 13,350.00 | 2,210,508 |
| 2022-10-25 | 262.00 | 274.00 | 248.00 | 249.00 | 12,450.00 | 319,123 |
| 2022-10-24 | 269.00 | 294.00 | 258.00 | 264.00 | 13,200.00 | 745,034 |
| 2022-10-21 | 318.00 | 337.00 | 248.00 | 270.00 | 13,500.00 | 3,292,090 |
| 2022-10-20 | 242.00 | 269.00 | 236.00 | 269.00 | 13,450.00 | 594,383 |
| 2022-10-19 | 215.00 | 224.00 | 206.00 | 207.00 | 10,350.00 | 354,205 |
| 2022-10-18 | 196.00 | 229.00 | 192.00 | 212.00 | 10,600.00 | 667,404 |
| 2022-10-17 | 202.00 | 207.00 | 191.00 | 194.00 | 9,700.00 | 186,194 |
| 2022-10-14 | 193.00 | 225.00 | 189.00 | 206.00 | 10,300.00 | 756,954 |
| 2022-10-13 | 201.00 | 233.00 | 188.00 | 192.00 | 9,600.00 | 511,665 |
| 2022-10-12 | 219.00 | 222.00 | 200.00 | 202.00 | 10,100.00 | 324,744 |
| 2022-10-11 | 243.00 | 264.00 | 225.00 | 226.00 | 11,300.00 | 998,197 |
| 2022-10-07 | 223.00 | 288.00 | 221.00 | 231.00 | 11,550.00 | 2,885,416 |
| 2022-10-06 | 172.00 | 223.00 | 170.00 | 223.00 | 11,150.00 | 1,451,521 |
| 2022-10-05 | 180.00 | 186.00 | 171.00 | 172.00 | 8,600.00 | 40,378 |
| 2022-10-04 | 178.00 | 183.00 | 177.00 | 182.00 | 9,100.00 | 33,144 |
| 2022-09-30 | 172.00 | 179.00 | 170.00 | 178.00 | 8,900.00 | 31,400 |
| 2022-09-29 | 170.00 | 176.00 | 169.00 | 176.00 | 8,800.00 | 24,917 |
| 2022-09-28 | 172.00 | 175.00 | 164.00 | 171.00 | 8,550.00 | 30,848 |
| 2022-09-27 | 168.00 | 175.00 | 168.00 | 172.00 | 8,600.00 | 27,490 |
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.