Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,158.00 | 1,158.00 | 1,100.00 | 1,133.00 | 1,133.00 | 13,099 |
| 2026-10-19 | 1,160.00 | 1,179.00 | 1,128.00 | 1,158.00 | 1,158.00 | 21,642 |
| 2026-10-16 | 1,130.00 | 1,185.00 | 1,128.00 | 1,156.00 | 1,156.00 | 31,179 |
| 2026-10-15 | 1,094.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,130.00 | 30,736 |
| 2026-10-14 | 1,150.00 | 1,153.00 | 1,053.00 | 1,097.00 | 1,097.00 | 45,922 |
| 2026-10-13 | 1,198.00 | 1,198.00 | 1,121.00 | 1,150.00 | 1,150.00 | 8,294 |
| 2026-10-12 | 1,177.00 | 1,210.00 | 1,100.00 | 1,150.00 | 1,150.00 | 42,234 |
| 2026-10-08 | 1,230.00 | 1,230.00 | 1,165.00 | 1,177.00 | 1,177.00 | 34,243 |
| 2026-10-07 | 1,202.00 | 1,220.00 | 1,190.00 | 1,197.00 | 1,197.00 | 11,763 |
| 2026-10-06 | 1,191.00 | 1,221.00 | 1,175.00 | 1,200.00 | 1,200.00 | 29,251 |
| 2026-10-02 | 1,198.00 | 1,211.00 | 1,167.00 | 1,191.00 | 1,191.00 | 8,928 |
| 2026-10-01 | 1,229.00 | 1,229.00 | 1,178.00 | 1,198.00 | 1,198.00 | 14,911 |
| 2026-09-30 | 1,180.00 | 1,220.00 | 1,167.00 | 1,193.00 | 1,193.00 | 18,373 |
| 2026-09-29 | 1,221.00 | 1,221.00 | 1,160.00 | 1,183.00 | 1,183.00 | 23,527 |
| 2026-09-28 | 1,160.00 | 1,239.00 | 1,150.00 | 1,200.00 | 1,200.00 | 55,832 |
| 2026-09-23 | 1,102.00 | 1,200.00 | 1,102.00 | 1,157.00 | 1,157.00 | 65,586 |
| 2026-09-22 | 1,073.00 | 1,160.00 | 1,073.00 | 1,125.00 | 1,125.00 | 16,925 |
| 2026-09-21 | 1,199.00 | 1,199.00 | 1,060.00 | 1,116.00 | 1,116.00 | 34,571 |
| 2026-09-18 | 1,200.00 | 1,200.00 | 1,110.00 | 1,149.00 | 1,149.00 | 34,893 |
| 2026-09-17 | 1,175.00 | 1,175.00 | 1,113.00 | 1,150.00 | 1,150.00 | 46,057 |
| 2026-09-16 | 1,119.00 | 1,196.00 | 1,086.00 | 1,150.00 | 1,150.00 | 22,539 |
| 2026-09-15 | 1,297.00 | 1,297.00 | 1,111.00 | 1,111.00 | 1,111.00 | 21,708 |
| 2026-09-14 | 1,179.00 | 1,197.00 | 1,161.00 | 1,179.00 | 1,179.00 | 15,022 |
| 2026-09-11 | 1,244.00 | 1,244.00 | 1,178.00 | 1,179.00 | 1,179.00 | 10,420 |
| 2026-09-10 | 1,282.00 | 1,282.00 | 1,201.00 | 1,217.00 | 1,217.00 | 15,926 |
| 2026-09-09 | 1,334.00 | 1,334.00 | 1,214.00 | 1,238.00 | 1,238.00 | 30,188 |
| 2026-09-08 | 1,235.00 | 1,329.00 | 1,235.00 | 1,288.00 | 1,288.00 | 34,204 |
| 2026-09-07 | 1,245.00 | 1,343.00 | 1,235.00 | 1,286.00 | 1,286.00 | 85,321 |
| 2026-09-04 | 1,245.00 | 1,245.00 | 1,177.00 | 1,235.00 | 1,235.00 | 9,774 |
| 2026-09-03 | 1,249.00 | 1,249.00 | 1,200.00 | 1,201.00 | 1,201.00 | 4,453 |
| 2026-09-02 | 1,212.00 | 1,236.00 | 1,204.00 | 1,227.00 | 1,227.00 | 23,801 |
| 2026-09-01 | 1,290.00 | 1,290.00 | 1,180.00 | 1,212.00 | 1,212.00 | 20,785 |
| 2026-08-31 | 1,339.00 | 1,339.00 | 1,175.00 | 1,223.00 | 1,223.00 | 38,469 |
| 2026-08-28 | 1,110.00 | 1,400.00 | 1,086.00 | 1,232.00 | 1,232.00 | 170,044 |
| 2026-08-27 | 1,100.00 | 1,145.00 | 1,070.00 | 1,102.00 | 1,102.00 | 32,035 |
| 2026-08-26 | 1,119.00 | 1,139.00 | 1,070.00 | 1,083.00 | 1,083.00 | 10,901 |
| 2026-08-25 | 1,110.00 | 1,170.00 | 1,092.00 | 1,111.00 | 1,111.00 | 38,339 |
| 2026-08-24 | 1,127.00 | 1,135.00 | 1,056.00 | 1,110.00 | 1,110.00 | 35,942 |
| 2026-08-21 | 1,162.00 | 1,174.00 | 1,101.00 | 1,110.00 | 1,110.00 | 12,682 |
| 2026-08-20 | 1,200.00 | 1,200.00 | 1,100.00 | 1,162.00 | 1,162.00 | 62,076 |
| 2026-08-19 | 1,260.00 | 1,260.00 | 1,132.00 | 1,170.00 | 1,170.00 | 17,115 |
| 2026-08-18 | 1,257.00 | 1,341.00 | 1,185.00 | 1,242.00 | 1,242.00 | 34,570 |
| 2026-08-14 | 1,310.00 | 1,320.00 | 1,257.00 | 1,257.00 | 1,257.00 | 32,389 |
| 2026-08-13 | 1,310.00 | 1,350.00 | 1,277.00 | 1,293.00 | 1,293.00 | 16,385 |
| 2026-08-12 | 1,300.00 | 1,340.00 | 1,233.00 | 1,306.00 | 1,306.00 | 24,441 |
| 2026-08-11 | 1,330.00 | 1,350.00 | 1,285.00 | 1,285.00 | 1,285.00 | 30,928 |
| 2026-08-10 | 1,400.00 | 1,480.00 | 1,300.00 | 1,320.00 | 1,320.00 | 38,509 |
| 2026-08-07 | 1,410.00 | 1,410.00 | 1,349.00 | 1,380.00 | 1,380.00 | 8,814 |
| 2026-08-06 | 1,426.00 | 1,426.00 | 1,410.00 | 1,410.00 | 1,410.00 | 12,152 |
| 2026-08-05 | 1,491.00 | 1,491.00 | 1,392.00 | 1,425.00 | 1,425.00 | 45,075 |
| 2026-08-04 | 1,318.00 | 1,450.00 | 1,318.00 | 1,442.00 | 1,442.00 | 59,680 |
| 2026-08-03 | 1,468.00 | 1,469.00 | 1,334.00 | 1,386.00 | 1,386.00 | 44,812 |
| 2026-07-31 | 1,279.00 | 1,500.00 | 1,200.00 | 1,451.00 | 1,451.00 | 236,167 |
| 2026-07-30 | 1,202.00 | 1,270.00 | 1,145.00 | 1,237.00 | 1,237.00 | 44,467 |
| 2026-07-29 | 1,150.00 | 1,270.00 | 1,150.00 | 1,201.00 | 1,201.00 | 51,682 |
| 2026-07-28 | 1,335.00 | 1,398.00 | 1,210.00 | 1,310.00 | 1,310.00 | 58,097 |
| 2026-07-27 | 1,300.00 | 1,340.00 | 1,261.00 | 1,335.00 | 1,335.00 | 62,452 |
| 2026-07-24 | 1,309.00 | 1,349.00 | 1,206.00 | 1,294.00 | 1,294.00 | 55,978 |
| 2026-07-23 | 1,239.00 | 1,268.00 | 1,125.00 | 1,238.00 | 1,238.00 | 58,525 |
| 2026-07-22 | 1,300.00 | 1,349.00 | 1,201.00 | 1,281.00 | 1,281.00 | 110,395 |
Page 1 of 20 · 1,187 trading daysOlder →
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.