Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 745.00 | 765.00 | 708.00 | 758.00 | 3,790.00 | 47,241 |
| 2026-03-24 | 697.00 | 755.00 | 659.00 | 755.00 | 3,775.00 | 88,220 |
| 2026-03-23 | 674.00 | 704.00 | 645.00 | 704.00 | 3,520.00 | 60,577 |
| 2026-03-20 | 629.00 | 675.00 | 629.00 | 675.00 | 3,375.00 | 24,757 |
| 2026-03-19 | 646.00 | 646.00 | 613.00 | 629.00 | 3,145.00 | 11,022 |
| 2026-03-18 | 678.00 | 678.00 | 638.00 | 646.00 | 3,230.00 | 31,170 |
| 2026-03-17 | 704.00 | 704.00 | 674.00 | 678.00 | 3,390.00 | 24,435 |
| 2026-03-16 | 698.00 | 715.00 | 666.00 | 704.00 | 3,520.00 | 40,487 |
| 2026-03-13 | 670.00 | 700.00 | 626.00 | 700.00 | 3,500.00 | 67,449 |
| 2026-03-12 | 680.00 | 680.00 | 610.00 | 678.00 | 3,390.00 | 43,365 |
| 2026-03-11 | 604.00 | 644.00 | 578.00 | 644.00 | 3,220.00 | 46,620 |
| 2026-03-10 | 618.00 | 698.00 | 603.00 | 608.00 | 3,040.00 | 138,433 |
| 2026-03-09 | 605.00 | 619.00 | 583.00 | 616.00 | 3,080.00 | 54,920 |
| 2026-03-06 | 611.00 | 627.00 | 590.00 | 605.00 | 3,025.00 | 32,261 |
| 2026-03-05 | 581.00 | 619.00 | 581.00 | 611.00 | 3,055.00 | 77,519 |
| 2026-03-04 | 572.00 | 607.00 | 571.00 | 579.00 | 2,895.00 | 114,821 |
| 2026-03-03 | 620.00 | 630.00 | 576.00 | 597.00 | 2,985.00 | 82,599 |
| 2026-02-27 | 582.00 | 645.00 | 572.00 | 625.00 | 3,125.00 | 213,862 |
| 2026-02-26 | 619.00 | 621.00 | 561.00 | 582.00 | 2,910.00 | 111,926 |
| 2026-02-25 | 579.00 | 707.00 | 554.00 | 601.00 | 3,005.00 | 1,272,599 |
| 2026-02-24 | 570.00 | 570.00 | 534.00 | 548.00 | 2,740.00 | 56,320 |
| 2026-02-23 | 526.00 | 608.00 | 514.00 | 561.00 | 2,805.00 | 288,683 |
| 2026-02-20 | 496.00 | 613.00 | 496.00 | 514.00 | 2,570.00 | 421,175 |
| 2026-02-19 | 518.00 | 531.00 | 467.00 | 496.00 | 2,480.00 | 138,483 |
| 2026-02-13 | 546.00 | 559.00 | 518.00 | 518.00 | 2,590.00 | 61,738 |
| 2026-02-12 | 547.00 | 562.00 | 540.00 | 557.00 | 2,785.00 | 45,041 |
| 2026-02-11 | 581.00 | 581.00 | 529.00 | 547.00 | 2,735.00 | 90,759 |
| 2026-02-10 | 597.00 | 602.00 | 575.00 | 576.00 | 2,880.00 | 44,594 |
| 2026-02-09 | 599.00 | 630.00 | 582.00 | 597.00 | 2,985.00 | 38,879 |
| 2026-02-06 | 592.00 | 600.00 | 578.00 | 599.00 | 2,995.00 | 27,039 |
| 2026-02-05 | 604.00 | 606.00 | 590.00 | 597.00 | 2,985.00 | 23,973 |
| 2026-02-04 | 610.00 | 629.00 | 603.00 | 604.00 | 3,020.00 | 17,353 |
| 2026-02-03 | 599.00 | 617.00 | 587.00 | 610.00 | 3,050.00 | 42,755 |
| 2026-02-02 | 607.00 | 607.00 | 581.00 | 594.00 | 2,970.00 | 42,614 |
| 2026-01-30 | 620.00 | 629.00 | 596.00 | 602.00 | 3,010.00 | 48,819 |
| 2026-01-29 | 625.00 | 639.00 | 597.00 | 616.00 | 3,080.00 | 46,845 |
| 2026-01-28 | 605.00 | 650.00 | 605.00 | 624.00 | 3,120.00 | 43,259 |
| 2026-01-27 | 608.00 | 610.00 | 600.00 | 605.00 | 3,025.00 | 28,610 |
| 2026-01-26 | 603.00 | 613.00 | 595.00 | 608.00 | 3,040.00 | 27,146 |
| 2026-01-23 | 609.00 | 615.00 | 599.00 | 603.00 | 3,015.00 | 35,727 |
| 2026-01-22 | 605.00 | 617.00 | 600.00 | 609.00 | 3,045.00 | 65,426 |
| 2026-01-21 | 630.00 | 630.00 | 600.00 | 613.00 | 3,065.00 | 48,845 |
| 2026-01-20 | 680.00 | 680.00 | 604.00 | 631.00 | 3,155.00 | 151,464 |
| 2026-01-19 | 690.00 | 704.00 | 674.00 | 680.00 | 3,400.00 | 45,783 |
| 2026-01-16 | 706.00 | 719.00 | 660.00 | 690.00 | 3,450.00 | 61,993 |
| 2026-01-15 | 743.00 | 766.00 | 705.00 | 706.00 | 3,530.00 | 56,407 |
| 2026-01-14 | 725.00 | 752.00 | 723.00 | 743.00 | 3,715.00 | 22,752 |
| 2026-01-13 | 766.00 | 773.00 | 700.00 | 730.00 | 3,650.00 | 45,886 |
| 2026-01-12 | 783.00 | 783.00 | 765.00 | 766.00 | 3,830.00 | 13,003 |
| 2026-01-09 | 761.00 | 778.00 | 759.00 | 770.00 | 3,850.00 | 21,758 |
| 2026-01-08 | 749.00 | 778.00 | 749.00 | 766.00 | 3,830.00 | 27,996 |
| 2026-01-07 | 785.00 | 815.00 | 744.00 | 771.00 | 3,855.00 | 43,518 |
| 2026-01-06 | 820.00 | 820.00 | 765.00 | 792.00 | 3,960.00 | 60,672 |
| 2026-01-05 | 732.00 | 813.00 | 720.00 | 802.00 | 4,010.00 | 132,077 |
| 2026-01-02 | 706.00 | 738.00 | 701.00 | 732.00 | 3,660.00 | 54,757 |
| 2025-12-30 | 719.00 | 732.00 | 702.00 | 704.00 | 3,520.00 | 15,698 |
| 2025-12-29 | 697.00 | 723.00 | 695.00 | 719.00 | 3,595.00 | 40,392 |
| 2025-12-26 | 697.00 | 723.00 | 692.00 | 697.00 | 3,485.00 | 46,492 |
| 2025-12-24 | 670.00 | 719.00 | 668.00 | 696.00 | 3,480.00 | 45,787 |
| 2025-12-23 | 700.00 | 700.00 | 664.00 | 674.00 | 3,370.00 | 21,502 |
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.