Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 927.00 | 1,127.00 | 919.00 | 1,031.00 | 5,155.00 | 705,677 |
| 2025-03-28 | 911.00 | 940.00 | 906.00 | 927.00 | 4,635.00 | 23,656 |
| 2025-03-27 | 900.00 | 914.00 | 846.00 | 911.00 | 4,555.00 | 14,998 |
| 2025-03-26 | 958.00 | 958.00 | 900.00 | 915.00 | 4,575.00 | 14,958 |
| 2025-03-25 | 910.00 | 967.00 | 898.00 | 900.00 | 4,500.00 | 58,181 |
| 2025-03-24 | 935.00 | 942.00 | 901.00 | 910.00 | 4,550.00 | 30,569 |
| 2025-03-21 | 990.00 | 990.00 | 923.00 | 945.00 | 4,725.00 | 29,259 |
| 2025-03-20 | 961.00 | 975.00 | 912.00 | 935.00 | 4,675.00 | 9,976 |
| 2025-03-19 | 951.00 | 965.00 | 896.00 | 961.00 | 4,805.00 | 29,634 |
| 2025-03-18 | 941.00 | 980.00 | 941.00 | 951.00 | 4,755.00 | 20,831 |
| 2025-03-17 | 932.00 | 969.00 | 887.00 | 960.00 | 4,800.00 | 42,475 |
| 2025-03-14 | 897.00 | 957.00 | 897.00 | 933.00 | 4,665.00 | 27,146 |
| 2025-03-13 | 890.00 | 925.00 | 890.00 | 905.00 | 4,525.00 | 11,593 |
| 2025-03-12 | 913.00 | 923.00 | 890.00 | 905.00 | 4,525.00 | 42,293 |
| 2025-03-11 | 902.00 | 945.00 | 869.00 | 923.00 | 4,615.00 | 35,989 |
| 2025-03-10 | 865.00 | 974.00 | 826.00 | 929.00 | 4,645.00 | 72,138 |
| 2025-03-07 | 893.00 | 893.00 | 835.00 | 849.00 | 4,245.00 | 25,446 |
| 2025-03-06 | 911.00 | 929.00 | 879.00 | 894.00 | 4,470.00 | 32,903 |
| 2025-03-05 | 881.00 | 940.00 | 881.00 | 911.00 | 4,555.00 | 23,980 |
| 2025-03-04 | 924.00 | 980.00 | 909.00 | 918.00 | 4,590.00 | 35,899 |
| 2025-02-28 | 969.00 | 969.00 | 921.00 | 932.00 | 4,660.00 | 30,094 |
| 2025-02-27 | 910.00 | 982.00 | 908.00 | 970.00 | 4,850.00 | 65,078 |
| 2025-02-26 | 915.00 | 920.00 | 880.00 | 892.00 | 4,460.00 | 38,473 |
| 2025-02-25 | 961.00 | 961.00 | 914.00 | 922.00 | 4,610.00 | 59,954 |
| 2025-02-24 | 952.00 | 991.00 | 950.00 | 961.00 | 4,805.00 | 65,605 |
| 2025-02-21 | 998.00 | 998.00 | 970.00 | 980.00 | 4,900.00 | 35,263 |
| 2025-02-20 | 1,009.00 | 1,030.00 | 980.00 | 990.00 | 4,950.00 | 86,058 |
| 2025-02-19 | 986.00 | 993.00 | 920.00 | 986.00 | 4,930.00 | 139,147 |
| 2025-02-18 | 911.00 | 1,094.00 | 911.00 | 986.00 | 4,930.00 | 503,307 |
| 2025-02-17 | 798.00 | 965.00 | 720.00 | 910.00 | 4,550.00 | 541,309 |
| 2025-02-14 | 725.00 | 797.00 | 722.00 | 780.00 | 3,900.00 | 314,131 |
| 2025-02-13 | 667.00 | 767.00 | 667.00 | 715.00 | 3,575.00 | 166,499 |
| 2025-02-12 | 635.00 | 698.00 | 630.00 | 673.00 | 3,365.00 | 94,383 |
| 2025-02-11 | 617.00 | 637.00 | 617.00 | 635.00 | 3,175.00 | 21,078 |
| 2025-02-10 | 614.00 | 618.00 | 610.00 | 618.00 | 3,090.00 | 16,410 |
| 2025-02-07 | 613.00 | 618.00 | 612.00 | 614.00 | 3,070.00 | 7,948 |
| 2025-02-06 | 618.00 | 618.00 | 608.00 | 618.00 | 3,090.00 | 12,518 |
| 2025-02-05 | 610.00 | 620.00 | 602.00 | 616.00 | 3,080.00 | 29,649 |
| 2025-02-04 | 614.00 | 617.00 | 594.00 | 610.00 | 3,050.00 | 32,868 |
| 2025-02-03 | 612.00 | 618.00 | 605.00 | 614.00 | 3,070.00 | 14,156 |
| 2025-01-31 | 605.00 | 616.00 | 599.00 | 612.00 | 3,060.00 | 12,944 |
| 2025-01-24 | 609.00 | 617.00 | 602.00 | 608.00 | 3,040.00 | 13,415 |
| 2025-01-23 | 609.00 | 621.00 | 604.00 | 609.00 | 3,045.00 | 21,515 |
| 2025-01-22 | 610.00 | 612.00 | 604.00 | 609.00 | 3,045.00 | 46,679 |
| 2025-01-21 | 618.00 | 618.00 | 602.00 | 610.00 | 3,050.00 | 20,021 |
| 2025-01-20 | 608.00 | 618.00 | 608.00 | 616.00 | 3,080.00 | 34,497 |
| 2025-01-17 | 629.00 | 629.00 | 610.00 | 615.00 | 3,075.00 | 16,391 |
| 2025-01-16 | 611.00 | 623.00 | 609.00 | 618.00 | 3,090.00 | 10,630 |
| 2025-01-15 | 618.00 | 625.00 | 605.00 | 615.00 | 3,075.00 | 9,819 |
| 2025-01-14 | 624.00 | 625.00 | 580.00 | 625.00 | 3,125.00 | 18,509 |
| 2025-01-13 | 640.00 | 640.00 | 614.00 | 624.00 | 3,120.00 | 26,582 |
| 2025-01-10 | 642.00 | 644.00 | 631.00 | 640.00 | 3,200.00 | 20,148 |
| 2025-01-09 | 637.00 | 644.00 | 629.00 | 641.00 | 3,205.00 | 23,589 |
| 2025-01-08 | 618.00 | 642.00 | 617.00 | 637.00 | 3,185.00 | 43,568 |
| 2025-01-07 | 609.00 | 622.00 | 608.00 | 619.00 | 3,095.00 | 14,526 |
| 2025-01-06 | 616.00 | 623.00 | 606.00 | 617.00 | 3,085.00 | 23,828 |
| 2025-01-03 | 609.00 | 627.00 | 602.00 | 616.00 | 3,080.00 | 19,755 |
| 2025-01-02 | 607.00 | 607.00 | 600.00 | 605.00 | 3,025.00 | 19,697 |
| 2024-12-30 | 608.00 | 608.00 | 600.00 | 607.00 | 3,035.00 | 7,560 |
| 2024-12-27 | 607.00 | 609.00 | 600.00 | 608.00 | 3,040.00 | 12,964 |
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.