Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 620.00 | 791.00 | 620.00 | 791.00 | 3,955.00 | 1,890,531 |
| 2025-09-22 | 654.00 | 665.00 | 609.00 | 609.00 | 3,045.00 | 40,003 |
| 2025-09-19 | 657.00 | 676.00 | 646.00 | 653.00 | 3,265.00 | 17,713 |
| 2025-09-18 | 654.00 | 686.00 | 647.00 | 657.00 | 3,285.00 | 27,783 |
| 2025-09-17 | 689.00 | 689.00 | 645.00 | 654.00 | 3,270.00 | 22,300 |
| 2025-09-16 | 695.00 | 708.00 | 687.00 | 689.00 | 3,445.00 | 11,102 |
| 2025-09-15 | 714.00 | 714.00 | 691.00 | 695.00 | 3,475.00 | 11,493 |
| 2025-09-12 | 695.00 | 789.00 | 695.00 | 714.00 | 3,570.00 | 72,659 |
| 2025-09-11 | 679.00 | 721.00 | 679.00 | 695.00 | 3,475.00 | 13,104 |
| 2025-09-10 | 680.00 | 688.00 | 669.00 | 679.00 | 3,395.00 | 10,354 |
| 2025-09-09 | 680.00 | 704.00 | 671.00 | 680.00 | 3,400.00 | 13,469 |
| 2025-09-08 | 686.00 | 700.00 | 675.00 | 680.00 | 3,400.00 | 21,364 |
| 2025-09-05 | 710.00 | 710.00 | 644.00 | 676.00 | 3,380.00 | 24,652 |
| 2025-09-04 | 703.00 | 710.00 | 658.00 | 710.00 | 3,550.00 | 19,884 |
| 2025-09-03 | 700.00 | 741.00 | 679.00 | 709.00 | 3,545.00 | 38,532 |
| 2025-09-02 | 635.00 | 743.00 | 635.00 | 698.00 | 3,490.00 | 158,202 |
| 2025-09-01 | 617.00 | 704.00 | 605.00 | 634.00 | 3,170.00 | 110,710 |
| 2025-08-29 | 599.00 | 625.00 | 579.00 | 617.00 | 3,085.00 | 113,565 |
| 2025-08-28 | 741.00 | 750.00 | 536.00 | 599.00 | 2,995.00 | 816,632 |
| 2025-08-27 | 798.00 | 798.00 | 740.00 | 751.00 | 3,755.00 | 37,578 |
| 2025-08-26 | 806.00 | 812.00 | 790.00 | 793.00 | 3,965.00 | 6,841 |
| 2025-08-25 | 802.00 | 812.00 | 794.00 | 802.00 | 4,010.00 | 11,683 |
| 2025-08-22 | 793.00 | 821.00 | 791.00 | 802.00 | 4,010.00 | 3,978 |
| 2025-08-21 | 806.00 | 807.00 | 763.00 | 802.00 | 4,010.00 | 10,824 |
| 2025-08-20 | 816.00 | 825.00 | 799.00 | 806.00 | 4,030.00 | 7,452 |
| 2025-08-19 | 820.00 | 830.00 | 801.00 | 816.00 | 4,080.00 | 11,702 |
| 2025-08-18 | 824.00 | 830.00 | 808.00 | 820.00 | 4,100.00 | 6,911 |
| 2025-08-14 | 824.00 | 850.00 | 821.00 | 824.00 | 4,120.00 | 8,573 |
| 2025-08-13 | 825.00 | 833.00 | 818.00 | 824.00 | 4,120.00 | 8,980 |
| 2025-08-12 | 818.00 | 839.00 | 818.00 | 828.00 | 4,140.00 | 8,433 |
| 2025-08-11 | 823.00 | 837.00 | 814.00 | 818.00 | 4,090.00 | 18,168 |
| 2025-08-08 | 832.00 | 850.00 | 821.00 | 821.00 | 4,105.00 | 22,176 |
| 2025-08-07 | 835.00 | 836.00 | 816.00 | 830.00 | 4,150.00 | 12,855 |
| 2025-08-06 | 831.00 | 864.00 | 822.00 | 831.00 | 4,155.00 | 21,271 |
| 2025-08-05 | 834.00 | 865.00 | 823.00 | 830.00 | 4,150.00 | 10,840 |
| 2025-08-04 | 866.00 | 874.00 | 820.00 | 834.00 | 4,170.00 | 26,788 |
| 2025-08-01 | 820.00 | 939.00 | 813.00 | 860.00 | 4,300.00 | 303,629 |
| 2025-07-31 | 830.00 | 850.00 | 810.00 | 814.00 | 4,070.00 | 17,839 |
| 2025-07-30 | 850.00 | 850.00 | 827.00 | 830.00 | 4,150.00 | 13,733 |
| 2025-07-29 | 864.00 | 864.00 | 832.00 | 835.00 | 4,175.00 | 23,089 |
| 2025-07-28 | 822.00 | 904.00 | 822.00 | 853.00 | 4,265.00 | 71,312 |
| 2025-07-25 | 879.00 | 879.00 | 819.00 | 822.00 | 4,110.00 | 54,982 |
| 2025-07-24 | 866.00 | 875.00 | 852.00 | 857.00 | 4,285.00 | 16,003 |
| 2025-07-23 | 868.00 | 889.00 | 857.00 | 866.00 | 4,330.00 | 28,518 |
| 2025-07-22 | 900.00 | 940.00 | 830.00 | 868.00 | 4,340.00 | 159,252 |
| 2025-07-21 | 840.00 | 901.00 | 840.00 | 898.00 | 4,490.00 | 89,609 |
| 2025-07-18 | 835.00 | 855.00 | 813.00 | 855.00 | 4,275.00 | 54,281 |
| 2025-07-17 | 843.00 | 863.00 | 790.00 | 837.00 | 4,185.00 | 102,996 |
| 2025-07-16 | 781.00 | 907.00 | 769.00 | 843.00 | 4,215.00 | 581,504 |
| 2025-07-15 | 740.00 | 945.00 | 723.00 | 769.00 | 3,845.00 | 811,547 |
| 2025-07-14 | 731.00 | 745.00 | 723.00 | 729.00 | 3,645.00 | 21,724 |
| 2025-07-11 | 752.00 | 752.00 | 730.00 | 731.00 | 3,655.00 | 8,256 |
| 2025-07-10 | 738.00 | 738.00 | 726.00 | 732.00 | 3,660.00 | 10,234 |
| 2025-07-09 | 738.00 | 747.00 | 727.00 | 728.00 | 3,640.00 | 19,582 |
| 2025-07-08 | 714.00 | 738.00 | 714.00 | 738.00 | 3,690.00 | 30,113 |
| 2025-07-07 | 716.00 | 736.00 | 708.00 | 720.00 | 3,600.00 | 14,949 |
| 2025-07-04 | 724.00 | 762.00 | 705.00 | 716.00 | 3,580.00 | 38,724 |
| 2025-07-03 | 756.00 | 769.00 | 719.00 | 742.00 | 3,710.00 | 46,927 |
| 2025-07-02 | 750.00 | 780.00 | 750.00 | 763.00 | 3,815.00 | 27,521 |
| 2025-07-01 | 805.00 | 805.00 | 759.00 | 773.00 | 3,865.00 | 40,040 |
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.