Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 609.00 | 612.00 | 606.00 | 611.00 | 3,055.00 | 19,851 |
| 2024-12-24 | 610.00 | 611.00 | 598.00 | 609.00 | 3,045.00 | 23,109 |
| 2024-12-23 | 616.00 | 618.00 | 608.00 | 610.00 | 3,050.00 | 16,227 |
| 2024-12-20 | 611.00 | 622.00 | 607.00 | 622.00 | 3,110.00 | 9,375 |
| 2024-12-19 | 620.00 | 621.00 | 616.00 | 618.00 | 3,090.00 | 7,509 |
| 2024-12-18 | 614.00 | 625.00 | 614.00 | 621.00 | 3,105.00 | 15,665 |
| 2024-12-17 | 616.00 | 623.00 | 613.00 | 620.00 | 3,100.00 | 5,330 |
| 2024-12-16 | 613.00 | 623.00 | 601.00 | 621.00 | 3,105.00 | 19,708 |
| 2024-12-13 | 619.00 | 625.00 | 613.00 | 619.00 | 3,095.00 | 14,684 |
| 2024-12-12 | 619.00 | 620.00 | 613.00 | 619.00 | 3,095.00 | 8,446 |
| 2024-12-11 | 590.00 | 620.00 | 588.00 | 619.00 | 3,095.00 | 29,191 |
| 2024-12-10 | 568.00 | 608.00 | 558.00 | 590.00 | 2,950.00 | 24,751 |
| 2024-12-09 | 589.00 | 589.00 | 556.00 | 558.00 | 2,790.00 | 29,939 |
| 2024-12-06 | 606.00 | 607.00 | 574.00 | 588.00 | 2,940.00 | 33,895 |
| 2024-12-05 | 611.00 | 619.00 | 603.00 | 606.00 | 3,030.00 | 14,819 |
| 2024-12-04 | 623.00 | 623.00 | 600.00 | 610.00 | 3,050.00 | 22,346 |
| 2024-12-03 | 613.00 | 629.00 | 613.00 | 623.00 | 3,115.00 | 37,555 |
| 2024-12-02 | 609.00 | 628.00 | 604.00 | 613.00 | 3,065.00 | 21,096 |
| 2024-11-29 | 616.00 | 628.00 | 594.00 | 615.00 | 3,075.00 | 47,089 |
| 2024-11-28 | 610.00 | 622.00 | 610.00 | 616.00 | 3,080.00 | 15,333 |
| 2024-11-27 | 620.00 | 623.00 | 609.00 | 616.00 | 3,080.00 | 27,071 |
| 2024-11-26 | 623.00 | 638.00 | 611.00 | 616.00 | 3,080.00 | 49,738 |
| 2024-11-25 | 624.00 | 627.00 | 614.00 | 626.00 | 3,130.00 | 31,498 |
| 2024-11-22 | 620.00 | 647.00 | 606.00 | 617.00 | 3,085.00 | 70,060 |
| 2024-11-21 | 637.00 | 637.00 | 606.00 | 617.00 | 3,085.00 | 100,929 |
| 2024-11-20 | 669.00 | 669.00 | 615.00 | 643.00 | 3,215.00 | 305,457 |
| 2024-11-19 | 625.00 | 806.00 | 625.00 | 710.00 | 3,550.00 | 2,102,552 |
| 2024-11-18 | 625.00 | 636.00 | 613.00 | 620.00 | 3,100.00 | 12,543 |
| 2024-11-15 | 664.00 | 664.00 | 560.00 | 625.00 | 3,125.00 | 13,960 |
| 2024-11-14 | 677.00 | 691.00 | 627.00 | 643.00 | 3,215.00 | 12,698 |
| 2024-11-13 | 694.00 | 702.00 | 670.00 | 677.00 | 3,385.00 | 15,375 |
| 2024-11-12 | 697.00 | 716.00 | 680.00 | 702.00 | 3,510.00 | 22,664 |
| 2024-11-11 | 717.00 | 718.00 | 680.00 | 706.00 | 3,530.00 | 21,777 |
| 2024-11-08 | 716.00 | 723.00 | 700.00 | 710.00 | 3,550.00 | 8,273 |
| 2024-11-07 | 705.00 | 721.00 | 693.00 | 709.00 | 3,545.00 | 17,393 |
| 2024-11-06 | 724.00 | 725.00 | 705.00 | 705.00 | 3,525.00 | 12,823 |
| 2024-11-05 | 726.00 | 726.00 | 710.00 | 719.00 | 3,595.00 | 13,844 |
| 2024-11-04 | 726.00 | 763.00 | 725.00 | 730.00 | 3,650.00 | 39,485 |
| 2024-11-01 | 748.00 | 754.00 | 700.00 | 709.00 | 3,545.00 | 21,428 |
| 2024-10-31 | 730.00 | 743.00 | 722.00 | 730.00 | 3,650.00 | 9,793 |
| 2024-10-30 | 739.00 | 743.00 | 720.00 | 739.00 | 3,695.00 | 11,907 |
| 2024-10-29 | 734.00 | 744.00 | 734.00 | 741.00 | 3,705.00 | 6,975 |
| 2024-10-28 | 743.00 | 753.00 | 728.00 | 734.00 | 3,670.00 | 9,406 |
| 2024-10-25 | 755.00 | 758.00 | 721.00 | 754.00 | 3,770.00 | 10,461 |
| 2024-10-24 | 738.00 | 758.00 | 700.00 | 755.00 | 3,775.00 | 33,568 |
| 2024-10-23 | 758.00 | 758.00 | 734.00 | 738.00 | 3,690.00 | 10,581 |
| 2024-10-22 | 765.00 | 766.00 | 741.00 | 749.00 | 3,745.00 | 12,044 |
| 2024-10-21 | 760.00 | 777.00 | 748.00 | 766.00 | 3,830.00 | 18,652 |
| 2024-10-18 | 732.00 | 778.00 | 725.00 | 767.00 | 3,835.00 | 36,639 |
| 2024-10-17 | 714.00 | 737.00 | 713.00 | 725.00 | 3,625.00 | 19,697 |
| 2024-10-16 | 727.00 | 729.00 | 711.00 | 713.00 | 3,565.00 | 22,005 |
| 2024-10-15 | 739.00 | 745.00 | 719.00 | 720.00 | 3,600.00 | 16,175 |
| 2024-10-14 | 734.00 | 735.00 | 721.00 | 732.00 | 3,660.00 | 13,021 |
| 2024-10-11 | 740.00 | 744.00 | 715.00 | 727.00 | 3,635.00 | 26,593 |
| 2024-10-10 | 772.00 | 772.00 | 731.00 | 733.00 | 3,665.00 | 23,196 |
| 2024-10-08 | 749.00 | 769.00 | 730.00 | 734.00 | 3,670.00 | 24,000 |
| 2024-10-07 | 759.00 | 759.00 | 736.00 | 742.00 | 3,710.00 | 27,991 |
| 2024-10-04 | 761.00 | 770.00 | 751.00 | 759.00 | 3,795.00 | 30,315 |
| 2024-10-02 | 772.00 | 782.00 | 755.00 | 761.00 | 3,805.00 | 22,762 |
| 2024-09-30 | 788.00 | 802.00 | 768.00 | 772.00 | 3,860.00 | 28,646 |
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.