Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 810.00 | 810.00 | 765.00 | 809.00 | 4,045.00 | 28,343 |
| 2025-06-27 | 787.00 | 860.00 | 787.00 | 809.00 | 4,045.00 | 29,370 |
| 2025-06-26 | 797.00 | 826.00 | 781.00 | 793.00 | 3,965.00 | 7,302 |
| 2025-06-25 | 806.00 | 845.00 | 770.00 | 797.00 | 3,985.00 | 46,310 |
| 2025-06-24 | 818.00 | 824.00 | 769.00 | 806.00 | 4,030.00 | 29,415 |
| 2025-06-23 | 864.00 | 864.00 | 801.00 | 818.00 | 4,090.00 | 53,574 |
| 2025-06-20 | 865.00 | 865.00 | 831.00 | 840.00 | 4,200.00 | 13,817 |
| 2025-06-19 | 830.00 | 844.00 | 811.00 | 841.00 | 4,205.00 | 12,057 |
| 2025-06-18 | 827.00 | 850.00 | 795.00 | 830.00 | 4,150.00 | 21,915 |
| 2025-06-17 | 836.00 | 850.00 | 826.00 | 836.00 | 4,180.00 | 10,825 |
| 2025-06-16 | 816.00 | 841.00 | 812.00 | 836.00 | 4,180.00 | 13,228 |
| 2025-06-13 | 875.00 | 875.00 | 812.00 | 816.00 | 4,080.00 | 24,862 |
| 2025-06-12 | 879.00 | 880.00 | 802.00 | 878.00 | 4,390.00 | 33,207 |
| 2025-06-11 | 845.00 | 880.00 | 801.00 | 880.00 | 4,400.00 | 41,050 |
| 2025-06-10 | 851.00 | 878.00 | 799.00 | 845.00 | 4,225.00 | 33,736 |
| 2025-06-09 | 882.00 | 909.00 | 831.00 | 850.00 | 4,250.00 | 22,766 |
| 2025-06-05 | 880.00 | 889.00 | 862.00 | 882.00 | 4,410.00 | 32,625 |
| 2025-06-04 | 925.00 | 925.00 | 880.00 | 880.00 | 4,400.00 | 13,573 |
| 2025-06-02 | 884.00 | 914.00 | 882.00 | 893.00 | 4,465.00 | 33,948 |
| 2025-05-30 | 915.00 | 930.00 | 858.00 | 882.00 | 4,410.00 | 18,045 |
| 2025-05-29 | 883.00 | 902.00 | 879.00 | 900.00 | 4,500.00 | 9,611 |
| 2025-05-28 | 898.00 | 898.00 | 869.00 | 883.00 | 4,415.00 | 27,268 |
| 2025-05-27 | 885.00 | 904.00 | 881.00 | 888.00 | 4,440.00 | 7,869 |
| 2025-05-26 | 892.00 | 910.00 | 880.00 | 885.00 | 4,425.00 | 18,910 |
| 2025-05-23 | 919.00 | 932.00 | 896.00 | 900.00 | 4,500.00 | 20,778 |
| 2025-05-22 | 923.00 | 935.00 | 899.00 | 919.00 | 4,595.00 | 13,109 |
| 2025-05-21 | 947.00 | 947.00 | 900.00 | 923.00 | 4,615.00 | 14,997 |
| 2025-05-20 | 934.00 | 947.00 | 911.00 | 915.00 | 4,575.00 | 32,934 |
| 2025-05-19 | 891.00 | 1,050.00 | 890.00 | 932.00 | 4,660.00 | 252,171 |
| 2025-05-16 | 902.00 | 908.00 | 892.00 | 900.00 | 4,500.00 | 6,243 |
| 2025-05-15 | 895.00 | 930.00 | 883.00 | 902.00 | 4,510.00 | 16,594 |
| 2025-05-14 | 857.00 | 898.00 | 857.00 | 895.00 | 4,475.00 | 15,889 |
| 2025-05-13 | 934.00 | 934.00 | 870.00 | 870.00 | 4,350.00 | 25,406 |
| 2025-05-12 | 939.00 | 939.00 | 878.00 | 880.00 | 4,400.00 | 17,836 |
| 2025-05-09 | 884.00 | 953.00 | 878.00 | 882.00 | 4,410.00 | 18,665 |
| 2025-05-08 | 910.00 | 910.00 | 883.00 | 884.00 | 4,420.00 | 12,739 |
| 2025-05-07 | 910.00 | 910.00 | 871.00 | 884.00 | 4,420.00 | 29,342 |
| 2025-05-02 | 904.00 | 934.00 | 890.00 | 897.00 | 4,485.00 | 22,601 |
| 2025-04-30 | 939.00 | 939.00 | 896.00 | 904.00 | 4,520.00 | 20,681 |
| 2025-04-29 | 935.00 | 945.00 | 926.00 | 939.00 | 4,695.00 | 6,136 |
| 2025-04-28 | 945.00 | 953.00 | 935.00 | 935.00 | 4,675.00 | 9,643 |
| 2025-04-25 | 980.00 | 980.00 | 942.00 | 945.00 | 4,725.00 | 8,136 |
| 2025-04-24 | 969.00 | 969.00 | 932.00 | 948.00 | 4,740.00 | 19,066 |
| 2025-04-23 | 985.00 | 985.00 | 950.00 | 960.00 | 4,800.00 | 9,238 |
| 2025-04-22 | 955.00 | 971.00 | 952.00 | 969.00 | 4,845.00 | 10,287 |
| 2025-04-21 | 967.00 | 985.00 | 935.00 | 967.00 | 4,835.00 | 11,706 |
| 2025-04-18 | 965.00 | 981.00 | 956.00 | 967.00 | 4,835.00 | 24,699 |
| 2025-04-17 | 953.00 | 987.00 | 925.00 | 966.00 | 4,830.00 | 27,661 |
| 2025-04-16 | 946.00 | 968.00 | 929.00 | 953.00 | 4,765.00 | 17,370 |
| 2025-04-15 | 962.00 | 987.00 | 943.00 | 953.00 | 4,765.00 | 13,061 |
| 2025-04-14 | 938.00 | 990.00 | 938.00 | 960.00 | 4,800.00 | 62,790 |
| 2025-04-11 | 902.00 | 954.00 | 902.00 | 943.00 | 4,715.00 | 5,372 |
| 2025-04-10 | 920.00 | 969.00 | 920.00 | 946.00 | 4,730.00 | 16,715 |
| 2025-04-09 | 946.00 | 946.00 | 900.00 | 905.00 | 4,525.00 | 9,679 |
| 2025-04-08 | 957.00 | 980.00 | 925.00 | 931.00 | 4,655.00 | 45,442 |
| 2025-04-07 | 985.00 | 985.00 | 938.00 | 957.00 | 4,785.00 | 21,136 |
| 2025-04-04 | 985.00 | 1,020.00 | 939.00 | 985.00 | 4,925.00 | 42,446 |
| 2025-04-03 | 1,010.00 | 1,019.00 | 963.00 | 985.00 | 4,925.00 | 38,384 |
| 2025-04-02 | 1,020.00 | 1,020.00 | 960.00 | 989.00 | 4,945.00 | 60,573 |
| 2025-04-01 | 1,031.00 | 1,055.00 | 1,005.00 | 1,020.00 | 5,100.00 | 101,596 |
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.