Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 799.00 | 807.00 | 786.00 | 787.00 | 3,935.00 | 31,934 |
| 2024-09-26 | 794.00 | 815.00 | 769.00 | 799.00 | 3,995.00 | 41,886 |
| 2024-09-25 | 775.00 | 807.00 | 775.00 | 794.00 | 3,970.00 | 25,347 |
| 2024-09-24 | 790.00 | 790.00 | 765.00 | 775.00 | 3,875.00 | 15,976 |
| 2024-09-23 | 798.00 | 814.00 | 786.00 | 786.00 | 3,930.00 | 31,858 |
| 2024-09-20 | 812.00 | 822.00 | 794.00 | 798.00 | 3,990.00 | 49,188 |
| 2024-09-19 | 812.00 | 850.00 | 800.00 | 810.00 | 4,050.00 | 78,426 |
| 2024-09-13 | 839.00 | 839.00 | 810.00 | 812.00 | 4,060.00 | 23,211 |
| 2024-09-12 | 793.00 | 830.00 | 790.00 | 830.00 | 4,150.00 | 35,624 |
| 2024-09-11 | 794.00 | 815.00 | 789.00 | 793.00 | 3,965.00 | 26,240 |
| 2024-09-10 | 800.00 | 825.00 | 791.00 | 800.00 | 4,000.00 | 38,999 |
| 2024-09-09 | 778.00 | 839.00 | 761.00 | 808.00 | 4,040.00 | 60,498 |
| 2024-09-06 | 811.00 | 833.00 | 765.00 | 780.00 | 3,900.00 | 40,157 |
| 2024-09-05 | 817.00 | 840.00 | 804.00 | 805.00 | 4,025.00 | 45,245 |
| 2024-09-04 | 840.00 | 855.00 | 803.00 | 817.00 | 4,085.00 | 42,681 |
| 2024-09-03 | 867.00 | 911.00 | 843.00 | 847.00 | 4,235.00 | 97,524 |
| 2024-09-02 | 829.00 | 972.00 | 829.00 | 865.00 | 4,325.00 | 460,121 |
| 2024-08-30 | 826.00 | 833.00 | 817.00 | 829.00 | 4,145.00 | 22,565 |
| 2024-08-29 | 820.00 | 827.00 | 799.00 | 826.00 | 4,130.00 | 30,914 |
| 2024-08-28 | 820.00 | 840.00 | 809.00 | 819.00 | 4,095.00 | 33,344 |
| 2024-08-27 | 826.00 | 833.00 | 810.00 | 820.00 | 4,100.00 | 58,142 |
| 2024-08-26 | 850.00 | 850.00 | 819.00 | 826.00 | 4,130.00 | 34,350 |
| 2024-08-23 | 853.00 | 860.00 | 842.00 | 850.00 | 4,250.00 | 27,877 |
| 2024-08-22 | 860.00 | 867.00 | 829.00 | 861.00 | 4,305.00 | 37,367 |
| 2024-08-21 | 900.00 | 900.00 | 838.00 | 860.00 | 4,300.00 | 74,123 |
| 2024-08-20 | 886.00 | 903.00 | 880.00 | 894.00 | 4,470.00 | 52,312 |
| 2024-08-19 | 928.00 | 930.00 | 881.00 | 886.00 | 4,430.00 | 81,776 |
| 2024-08-16 | 975.00 | 990.00 | 913.00 | 931.00 | 4,655.00 | 114,091 |
| 2024-08-14 | 958.00 | 975.00 | 914.00 | 928.00 | 4,640.00 | 59,946 |
| 2024-08-13 | 998.00 | 1,003.00 | 945.00 | 954.00 | 4,770.00 | 63,617 |
| 2024-08-12 | 998.00 | 1,018.00 | 980.00 | 995.00 | 4,975.00 | 31,889 |
| 2024-08-09 | 970.00 | 1,020.00 | 970.00 | 998.00 | 4,990.00 | 58,912 |
| 2024-08-08 | 955.00 | 996.00 | 953.00 | 970.00 | 4,850.00 | 113,682 |
| 2024-08-07 | 1,064.00 | 1,064.00 | 965.00 | 1,000.00 | 5,000.00 | 74,008 |
| 2024-08-06 | 991.00 | 1,062.00 | 991.00 | 1,030.00 | 5,150.00 | 81,587 |
| 2024-08-05 | 1,000.00 | 1,050.00 | 952.00 | 981.00 | 4,905.00 | 103,779 |
| 2024-08-02 | 1,050.00 | 1,063.00 | 1,020.00 | 1,021.00 | 5,105.00 | 76,577 |
| 2024-08-01 | 1,053.00 | 1,095.00 | 1,049.00 | 1,070.00 | 5,350.00 | 81,649 |
| 2024-07-31 | 1,053.00 | 1,097.00 | 1,036.00 | 1,063.00 | 5,315.00 | 105,214 |
| 2024-07-30 | 1,150.00 | 1,150.00 | 1,072.00 | 1,077.00 | 5,385.00 | 151,545 |
| 2024-07-29 | 1,054.00 | 1,144.00 | 1,050.00 | 1,126.00 | 5,630.00 | 296,637 |
| 2024-07-26 | 1,023.00 | 1,092.00 | 1,023.00 | 1,054.00 | 5,270.00 | 93,450 |
| 2024-07-25 | 1,147.00 | 1,147.00 | 1,045.00 | 1,064.00 | 5,320.00 | 137,108 |
| 2024-07-24 | 1,165.00 | 1,194.00 | 1,093.00 | 1,100.00 | 5,500.00 | 266,981 |
| 2024-07-23 | 1,110.00 | 1,263.00 | 1,110.00 | 1,134.00 | 5,670.00 | 1,505,679 |
| 2024-07-22 | 1,081.00 | 1,149.00 | 1,070.00 | 1,089.00 | 5,445.00 | 232,505 |
| 2024-07-19 | 1,018.00 | 1,180.00 | 1,018.00 | 1,079.00 | 5,395.00 | 938,421 |
| 2024-07-18 | 1,062.00 | 1,062.00 | 1,006.00 | 1,018.00 | 5,090.00 | 218,937 |
| 2024-07-17 | 988.00 | 1,225.00 | 916.00 | 1,112.00 | 5,560.00 | 2,181,384 |
| 2024-07-16 | 1,060.00 | 1,060.00 | 973.00 | 989.00 | 4,945.00 | 162,495 |
| 2024-07-15 | 1,121.00 | 1,121.00 | 1,050.00 | 1,060.00 | 5,300.00 | 102,543 |
| 2024-07-12 | 1,163.00 | 1,173.00 | 1,110.00 | 1,121.00 | 5,605.00 | 115,896 |
| 2024-07-11 | 1,144.00 | 1,244.00 | 1,125.00 | 1,175.00 | 5,875.00 | 278,979 |
| 2024-07-10 | 1,154.00 | 1,167.00 | 1,125.00 | 1,141.00 | 5,705.00 | 114,758 |
| 2024-07-09 | 1,170.00 | 1,203.00 | 1,142.00 | 1,167.00 | 5,835.00 | 162,041 |
| 2024-07-08 | 1,145.00 | 1,274.00 | 1,110.00 | 1,189.00 | 5,945.00 | 700,482 |
| 2024-07-05 | 1,105.00 | 1,177.00 | 1,105.00 | 1,125.00 | 5,625.00 | 137,636 |
| 2024-07-04 | 1,150.00 | 1,169.00 | 1,098.00 | 1,125.00 | 5,625.00 | 252,926 |
| 2024-07-03 | 1,128.00 | 1,299.00 | 1,079.00 | 1,176.00 | 5,880.00 | 1,053,952 |
| 2024-07-02 | 1,253.00 | 1,275.00 | 1,128.00 | 1,145.00 | 5,725.00 | 311,780 |
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.