Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 700.00 | 700.00 | 664.00 | 674.00 | 3,370.00 | 21,502 |
| 2025-12-22 | 700.00 | 714.00 | 688.00 | 689.00 | 3,445.00 | 13,953 |
| 2025-12-19 | 701.00 | 724.00 | 670.00 | 703.00 | 3,515.00 | 19,164 |
| 2025-12-18 | 680.00 | 715.00 | 665.00 | 704.00 | 3,520.00 | 33,974 |
| 2025-12-17 | 678.00 | 699.00 | 650.00 | 681.00 | 3,405.00 | 27,565 |
| 2025-12-16 | 693.00 | 710.00 | 671.00 | 677.00 | 3,385.00 | 32,694 |
| 2025-12-15 | 706.00 | 717.00 | 693.00 | 693.00 | 3,465.00 | 22,993 |
| 2025-12-12 | 703.00 | 713.00 | 690.00 | 706.00 | 3,530.00 | 19,739 |
| 2025-12-11 | 685.00 | 720.00 | 685.00 | 702.00 | 3,510.00 | 34,307 |
| 2025-12-10 | 702.00 | 729.00 | 682.00 | 685.00 | 3,425.00 | 42,026 |
| 2025-12-09 | 730.00 | 737.00 | 696.00 | 702.00 | 3,510.00 | 41,917 |
| 2025-12-08 | 720.00 | 760.00 | 720.00 | 730.00 | 3,650.00 | 82,506 |
| 2025-12-05 | 712.00 | 732.00 | 710.00 | 719.00 | 3,595.00 | 43,899 |
| 2025-12-04 | 729.00 | 729.00 | 707.00 | 709.00 | 3,545.00 | 57,150 |
| 2025-12-03 | 725.00 | 730.00 | 715.00 | 721.00 | 3,605.00 | 46,053 |
| 2025-12-02 | 719.00 | 747.00 | 710.00 | 725.00 | 3,625.00 | 49,276 |
| 2025-12-01 | 731.00 | 773.00 | 713.00 | 726.00 | 3,630.00 | 94,633 |
| 2025-11-28 | 718.00 | 727.00 | 710.00 | 717.00 | 3,585.00 | 66,021 |
| 2025-11-27 | 717.00 | 732.00 | 710.00 | 718.00 | 3,590.00 | 57,606 |
| 2025-11-26 | 706.00 | 768.00 | 698.00 | 717.00 | 3,585.00 | 164,495 |
| 2025-11-25 | 738.00 | 748.00 | 704.00 | 706.00 | 3,530.00 | 89,480 |
| 2025-11-24 | 720.00 | 789.00 | 694.00 | 734.00 | 3,670.00 | 339,845 |
| 2025-11-21 | 710.00 | 750.00 | 688.00 | 689.00 | 3,445.00 | 168,142 |
| 2025-11-20 | 717.00 | 745.00 | 704.00 | 711.00 | 3,555.00 | 117,747 |
| 2025-11-19 | 769.00 | 799.00 | 697.00 | 722.00 | 3,610.00 | 288,475 |
| 2025-11-18 | 807.00 | 825.00 | 750.00 | 770.00 | 3,850.00 | 287,093 |
| 2025-11-17 | 895.00 | 895.00 | 791.00 | 803.00 | 4,015.00 | 656,082 |
| 2025-11-14 | 881.00 | 1,035.00 | 825.00 | 917.00 | 4,585.00 | 3,019,060 |
| 2025-11-13 | 966.00 | 1,150.00 | 856.00 | 881.00 | 4,405.00 | 2,756,390 |
| 2025-11-12 | 730.00 | 894.00 | 721.00 | 894.00 | 4,470.00 | 2,905,654 |
| 2025-11-11 | 632.00 | 790.00 | 632.00 | 688.00 | 3,440.00 | 2,838,272 |
| 2025-11-10 | 593.00 | 755.00 | 593.00 | 630.00 | 3,150.00 | 2,733,464 |
| 2025-11-07 | 604.00 | 604.00 | 571.00 | 581.00 | 2,905.00 | 20,202 |
| 2025-11-06 | 602.00 | 609.00 | 580.00 | 581.00 | 2,905.00 | 13,575 |
| 2025-11-05 | 584.00 | 595.00 | 568.00 | 585.00 | 2,925.00 | 19,619 |
| 2025-11-04 | 568.00 | 610.00 | 568.00 | 584.00 | 2,920.00 | 40,626 |
| 2025-11-03 | 600.00 | 602.00 | 562.00 | 568.00 | 2,840.00 | 76,750 |
| 2025-10-31 | 603.00 | 615.00 | 597.00 | 597.00 | 2,985.00 | 17,259 |
| 2025-10-30 | 600.00 | 605.00 | 591.00 | 603.00 | 3,015.00 | 23,809 |
| 2025-10-29 | 605.00 | 610.00 | 598.00 | 600.00 | 3,000.00 | 25,571 |
| 2025-10-28 | 610.00 | 618.00 | 597.00 | 606.00 | 3,030.00 | 23,547 |
| 2025-10-27 | 616.00 | 616.00 | 598.00 | 610.00 | 3,050.00 | 50,651 |
| 2025-10-24 | 618.00 | 619.00 | 602.00 | 604.00 | 3,020.00 | 36,390 |
| 2025-10-23 | 621.00 | 621.00 | 603.00 | 608.00 | 3,040.00 | 12,849 |
| 2025-10-22 | 615.00 | 623.00 | 604.00 | 615.00 | 3,075.00 | 16,083 |
| 2025-10-21 | 607.00 | 689.00 | 606.00 | 611.00 | 3,055.00 | 168,544 |
| 2025-10-20 | 610.00 | 616.00 | 602.00 | 607.00 | 3,035.00 | 28,534 |
| 2025-10-17 | 601.00 | 612.00 | 593.00 | 602.00 | 3,010.00 | 17,491 |
| 2025-10-16 | 625.00 | 625.00 | 594.00 | 601.00 | 3,005.00 | 51,625 |
| 2025-10-15 | 621.00 | 631.00 | 615.00 | 618.00 | 3,090.00 | 21,290 |
| 2025-10-14 | 629.00 | 648.00 | 610.00 | 621.00 | 3,105.00 | 27,385 |
| 2025-10-13 | 615.00 | 644.00 | 613.00 | 629.00 | 3,145.00 | 21,784 |
| 2025-10-10 | 614.00 | 649.00 | 608.00 | 615.00 | 3,075.00 | 42,678 |
| 2025-10-02 | 608.00 | 622.00 | 601.00 | 614.00 | 3,070.00 | 37,299 |
| 2025-10-01 | 627.00 | 645.00 | 617.00 | 623.00 | 3,115.00 | 33,445 |
| 2025-09-30 | 645.00 | 657.00 | 618.00 | 628.00 | 3,140.00 | 43,457 |
| 2025-09-29 | 644.00 | 680.00 | 624.00 | 640.00 | 3,200.00 | 110,065 |
| 2025-09-26 | 701.00 | 703.00 | 641.00 | 650.00 | 3,250.00 | 98,173 |
| 2025-09-25 | 716.00 | 770.00 | 656.00 | 715.00 | 3,575.00 | 440,907 |
| 2025-09-24 | 865.00 | 867.00 | 704.00 | 713.00 | 3,565.00 | 1,019,279 |
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.