Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 249.00 | 250.00 | 238.00 | 247.00 | 12,350.00 | 12,643 |
| 2022-06-28 | 263.00 | 263.00 | 244.00 | 251.00 | 12,550.00 | 21,138 |
| 2022-06-27 | 259.00 | 263.00 | 252.00 | 258.00 | 12,900.00 | 19,364 |
| 2022-06-24 | 237.00 | 255.00 | 232.00 | 249.00 | 12,450.00 | 17,622 |
| 2022-06-23 | 246.00 | 254.00 | 235.00 | 238.00 | 11,900.00 | 30,716 |
| 2022-06-22 | 272.00 | 276.00 | 251.00 | 251.00 | 12,550.00 | 33,734 |
| 2022-06-21 | 275.00 | 277.00 | 265.00 | 272.00 | 13,600.00 | 28,115 |
| 2022-06-20 | 294.00 | 296.00 | 270.00 | 275.00 | 13,750.00 | 29,659 |
| 2022-06-17 | 285.00 | 295.00 | 284.00 | 294.00 | 14,700.00 | 20,348 |
| 2022-06-16 | 294.00 | 310.00 | 294.00 | 295.00 | 14,750.00 | 29,378 |
| 2022-06-15 | 305.00 | 311.00 | 287.00 | 292.00 | 14,600.00 | 41,816 |
| 2022-06-14 | 297.00 | 311.00 | 296.00 | 305.00 | 15,250.00 | 35,306 |
| 2022-06-13 | 320.00 | 328.00 | 307.00 | 312.00 | 15,600.00 | 46,589 |
| 2022-06-10 | 335.00 | 335.00 | 325.00 | 326.00 | 16,300.00 | 22,448 |
| 2022-06-09 | 334.00 | 334.00 | 327.00 | 332.00 | 16,600.00 | 30,081 |
| 2022-06-08 | 335.00 | 338.00 | 330.00 | 334.00 | 16,700.00 | 32,466 |
| 2022-06-07 | 344.00 | 346.00 | 334.00 | 334.00 | 16,700.00 | 24,091 |
| 2022-06-03 | 348.00 | 350.00 | 342.00 | 342.00 | 17,100.00 | 24,724 |
| 2022-06-02 | 351.00 | 357.00 | 346.00 | 347.00 | 17,350.00 | 35,442 |
| 2022-05-31 | 343.00 | 355.00 | 342.00 | 347.00 | 17,350.00 | 49,160 |
| 2022-05-30 | 338.00 | 347.00 | 334.00 | 341.00 | 17,050.00 | 39,668 |
| 2022-05-27 | 339.00 | 342.00 | 332.00 | 334.00 | 16,700.00 | 44,118 |
| 2022-05-26 | 344.00 | 345.00 | 337.00 | 339.00 | 16,950.00 | 44,242 |
| 2022-05-25 | 349.00 | 356.00 | 345.00 | 347.00 | 17,350.00 | 58,711 |
| 2022-05-24 | 363.00 | 373.00 | 347.00 | 349.00 | 17,450.00 | 150,838 |
| 2022-05-23 | 400.00 | 415.00 | 354.00 | 357.00 | 17,850.00 | 529,298 |
| 2022-05-20 | 331.00 | 336.00 | 323.00 | 329.00 | 16,450.00 | 76,224 |
| 2022-05-19 | 327.00 | 336.00 | 325.00 | 331.00 | 16,550.00 | 56,303 |
| 2022-05-18 | 346.00 | 350.00 | 336.00 | 338.00 | 16,900.00 | 66,204 |
| 2022-05-17 | 347.00 | 352.00 | 341.00 | 345.00 | 17,250.00 | 45,764 |
| 2022-05-16 | 352.00 | 355.00 | 341.00 | 347.00 | 17,350.00 | 54,624 |
| 2022-05-13 | 350.00 | 358.00 | 345.00 | 349.00 | 17,450.00 | 48,767 |
| 2022-05-12 | 375.00 | 379.00 | 345.00 | 351.00 | 17,550.00 | 113,068 |
| 2022-05-11 | 379.00 | 384.00 | 375.00 | 378.00 | 18,900.00 | 35,779 |
| 2022-05-10 | 378.00 | 393.00 | 359.00 | 379.00 | 18,950.00 | 89,692 |
| 2022-05-09 | 365.00 | 399.00 | 358.00 | 384.00 | 19,200.00 | 115,055 |
| 2022-05-06 | 386.00 | 390.00 | 370.00 | 370.00 | 18,500.00 | 76,100 |
| 2022-05-04 | 404.00 | 405.00 | 387.00 | 390.00 | 19,500.00 | 102,730 |
| 2022-05-03 | 410.00 | 416.00 | 402.00 | 405.00 | 20,250.00 | 117,619 |
| 2022-05-02 | 420.00 | 428.00 | 408.00 | 415.00 | 20,750.00 | 154,913 |
| 2022-04-29 | 413.00 | 482.00 | 408.00 | 424.00 | 21,200.00 | 1,333,093 |
| 2022-04-28 | 389.00 | 409.00 | 383.00 | 402.00 | 20,100.00 | 220,215 |
| 2022-04-27 | 386.00 | 395.00 | 381.00 | 387.00 | 19,350.00 | 146,146 |
| 2022-04-26 | 396.00 | 401.00 | 383.00 | 395.00 | 19,750.00 | 166,560 |
| 2022-04-25 | 380.00 | 417.00 | 374.00 | 392.00 | 19,600.00 | 423,109 |
| 2022-04-22 | 371.00 | 408.00 | 370.00 | 378.00 | 18,900.00 | 365,233 |
| 2022-04-21 | 341.00 | 415.00 | 334.00 | 367.00 | 18,350.00 | 949,801 |
| 2022-04-20 | 355.00 | 361.00 | 337.00 | 341.00 | 17,050.00 | 126,821 |
| 2022-04-19 | 362.00 | 366.00 | 346.00 | 352.00 | 17,600.00 | 135,813 |
| 2022-04-18 | 374.00 | 377.00 | 355.00 | 365.00 | 18,250.00 | 111,631 |
| 2022-04-15 | 391.00 | 391.00 | 362.00 | 374.00 | 18,700.00 | 162,794 |
| 2022-04-14 | 405.00 | 419.00 | 384.00 | 389.00 | 19,450.00 | 213,188 |
| 2022-04-13 | 380.00 | 440.00 | 379.00 | 402.00 | 20,100.00 | 846,029 |
| 2022-04-12 | 415.00 | 416.00 | 301.00 | 372.00 | 18,600.00 | 489,152 |
| 2022-04-11 | 501.00 | 515.00 | 419.00 | 425.00 | 21,250.00 | 585,379 |
| 2022-04-07 | 472.00 | 528.00 | 451.00 | 475.00 | 23,750.00 | 1,623,843 |
| 2022-04-06 | 365.00 | 457.00 | 356.00 | 440.00 | 22,000.00 | 3,360,490 |
| 2022-04-05 | 450.00 | 450.00 | 334.00 | 352.00 | 17,600.00 | 985,080 |
← NewerPage 18 of 18 · 1,078 trading days
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.