Skin n Skin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 183.00 | 185.00 | 169.00 | 172.00 | 8,600.00 | 60,244 |
| 2022-09-23 | 187.00 | 191.00 | 183.00 | 184.00 | 9,200.00 | 45,511 |
| 2022-09-22 | 183.00 | 187.00 | 177.00 | 187.00 | 9,350.00 | 27,860 |
| 2022-09-21 | 189.00 | 192.00 | 179.00 | 186.00 | 9,300.00 | 29,709 |
| 2022-09-20 | 177.00 | 195.00 | 177.00 | 190.00 | 9,500.00 | 70,721 |
| 2022-09-19 | 191.00 | 191.00 | 178.00 | 180.00 | 9,000.00 | 30,891 |
| 2022-09-16 | 193.00 | 198.00 | 189.00 | 191.00 | 9,550.00 | 26,424 |
| 2022-09-15 | 193.00 | 198.00 | 192.00 | 193.00 | 9,650.00 | 21,532 |
| 2022-09-14 | 190.00 | 195.00 | 189.00 | 193.00 | 9,650.00 | 21,227 |
| 2022-09-13 | 193.00 | 196.00 | 190.00 | 194.00 | 9,700.00 | 31,368 |
| 2022-09-08 | 198.00 | 199.00 | 190.00 | 193.00 | 9,650.00 | 20,847 |
| 2022-09-07 | 200.00 | 203.00 | 193.00 | 195.00 | 9,750.00 | 22,731 |
| 2022-09-06 | 202.00 | 206.00 | 199.00 | 202.00 | 10,100.00 | 30,302 |
| 2022-09-05 | 210.00 | 211.00 | 198.00 | 201.00 | 10,050.00 | 59,510 |
| 2022-09-02 | 212.00 | 215.00 | 208.00 | 211.00 | 10,550.00 | 23,570 |
| 2022-09-01 | 218.00 | 219.00 | 211.00 | 212.00 | 10,600.00 | 29,298 |
| 2022-08-31 | 217.00 | 220.00 | 215.00 | 218.00 | 10,900.00 | 23,810 |
| 2022-08-30 | 217.00 | 218.00 | 214.00 | 215.00 | 10,750.00 | 24,630 |
| 2022-08-29 | 214.00 | 219.00 | 212.00 | 217.00 | 10,850.00 | 24,800 |
| 2022-08-26 | 221.00 | 221.00 | 216.00 | 219.00 | 10,950.00 | 20,346 |
| 2022-08-25 | 221.00 | 223.00 | 216.00 | 219.00 | 10,950.00 | 19,837 |
| 2022-08-24 | 213.00 | 220.00 | 213.00 | 219.00 | 10,950.00 | 34,015 |
| 2022-08-23 | 217.00 | 220.00 | 215.00 | 215.00 | 10,750.00 | 20,125 |
| 2022-08-22 | 220.00 | 222.00 | 218.00 | 218.00 | 10,900.00 | 30,590 |
| 2022-08-19 | 222.00 | 226.00 | 220.00 | 222.00 | 11,100.00 | 24,279 |
| 2022-08-18 | 223.00 | 227.00 | 220.00 | 223.00 | 11,150.00 | 26,004 |
| 2022-08-17 | 226.00 | 227.00 | 222.00 | 224.00 | 11,200.00 | 32,398 |
| 2022-08-16 | 228.00 | 230.00 | 225.00 | 226.00 | 11,300.00 | 55,532 |
| 2022-08-12 | 230.00 | 233.00 | 228.00 | 230.00 | 11,500.00 | 43,684 |
| 2022-08-11 | 230.00 | 232.00 | 228.00 | 230.00 | 11,500.00 | 34,629 |
| 2022-08-10 | 232.00 | 232.00 | 228.00 | 230.00 | 11,500.00 | 35,013 |
| 2022-08-09 | 231.00 | 241.00 | 227.00 | 232.00 | 11,600.00 | 105,726 |
| 2022-08-08 | 225.00 | 245.00 | 222.00 | 231.00 | 11,550.00 | 235,388 |
| 2022-08-05 | 224.00 | 226.00 | 221.00 | 225.00 | 11,250.00 | 77,141 |
| 2022-08-04 | 239.00 | 239.00 | 222.00 | 223.00 | 11,150.00 | 391,133 |
| 2022-08-03 | 237.00 | 289.00 | 232.00 | 233.00 | 11,650.00 | 1,510,563 |
| 2022-08-02 | 228.00 | 230.00 | 222.00 | 223.00 | 11,150.00 | 17,898 |
| 2022-08-01 | 227.00 | 229.00 | 225.00 | 228.00 | 11,400.00 | 12,562 |
| 2022-07-29 | 225.00 | 230.00 | 223.00 | 227.00 | 11,350.00 | 11,633 |
| 2022-07-28 | 226.00 | 229.00 | 222.00 | 225.00 | 11,250.00 | 15,570 |
| 2022-07-27 | 225.00 | 228.00 | 220.00 | 226.00 | 11,300.00 | 14,631 |
| 2022-07-26 | 225.00 | 227.00 | 220.00 | 225.00 | 11,250.00 | 15,004 |
| 2022-07-25 | 231.00 | 231.00 | 225.00 | 226.00 | 11,300.00 | 17,355 |
| 2022-07-22 | 230.00 | 243.00 | 225.00 | 231.00 | 11,550.00 | 34,776 |
| 2022-07-21 | 222.00 | 248.00 | 222.00 | 230.00 | 11,500.00 | 75,178 |
| 2022-07-20 | 224.00 | 225.00 | 221.00 | 221.00 | 11,050.00 | 13,007 |
| 2022-07-19 | 230.00 | 231.00 | 219.00 | 220.00 | 11,000.00 | 10,670 |
| 2022-07-18 | 222.00 | 230.00 | 218.00 | 223.00 | 11,150.00 | 14,509 |
| 2022-07-15 | 226.00 | 226.00 | 215.00 | 219.00 | 10,950.00 | 14,941 |
| 2022-07-14 | 223.00 | 228.00 | 220.00 | 222.00 | 11,100.00 | 10,694 |
| 2022-07-13 | 215.00 | 230.00 | 215.00 | 223.00 | 11,150.00 | 18,277 |
| 2022-07-12 | 235.00 | 237.00 | 225.00 | 228.00 | 11,400.00 | 14,296 |
| 2022-07-11 | 237.00 | 242.00 | 229.00 | 238.00 | 11,900.00 | 26,953 |
| 2022-07-08 | 228.00 | 263.00 | 227.00 | 236.00 | 11,800.00 | 116,122 |
| 2022-07-07 | 226.00 | 230.00 | 223.00 | 226.00 | 11,300.00 | 11,380 |
| 2022-07-06 | 229.00 | 232.00 | 224.00 | 225.00 | 11,250.00 | 10,405 |
| 2022-07-05 | 222.00 | 233.00 | 222.00 | 228.00 | 11,400.00 | 14,021 |
| 2022-07-04 | 231.00 | 236.00 | 220.00 | 223.00 | 11,150.00 | 17,244 |
| 2022-07-01 | 238.00 | 241.00 | 227.00 | 227.00 | 11,350.00 | 21,524 |
| 2022-06-30 | 249.00 | 249.00 | 236.00 | 238.00 | 11,900.00 | 17,639 |
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.