Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 698.00 | 698.00 | 669.00 | 669.00 | 2,676.00 | 30,334 |
| 2024-06-26 | 674.00 | 684.00 | 670.00 | 670.00 | 2,680.00 | 43,219 |
| 2024-06-25 | 667.00 | 700.00 | 663.00 | 675.00 | 2,700.00 | 66,565 |
| 2024-06-24 | 681.00 | 681.00 | 665.00 | 666.00 | 2,664.00 | 74,379 |
| 2024-06-21 | 683.00 | 690.00 | 673.00 | 681.00 | 2,724.00 | 39,637 |
| 2024-06-20 | 702.00 | 702.00 | 667.00 | 681.00 | 2,724.00 | 64,633 |
| 2024-06-19 | 679.00 | 720.00 | 662.00 | 688.00 | 2,752.00 | 124,955 |
| 2024-06-18 | 677.00 | 686.00 | 660.00 | 679.00 | 2,716.00 | 30,178 |
| 2024-06-17 | 681.00 | 697.00 | 671.00 | 677.00 | 2,708.00 | 45,809 |
| 2024-06-14 | 695.00 | 697.00 | 660.00 | 679.00 | 2,716.00 | 75,795 |
| 2024-06-13 | 695.00 | 706.00 | 688.00 | 695.00 | 2,780.00 | 72,431 |
| 2024-06-12 | 702.00 | 752.00 | 690.00 | 693.00 | 2,772.00 | 167,868 |
| 2024-06-11 | 694.00 | 704.00 | 692.00 | 692.00 | 2,768.00 | 80,671 |
| 2024-06-10 | 694.00 | 706.00 | 682.00 | 692.00 | 2,768.00 | 69,818 |
| 2024-06-07 | 708.00 | 711.00 | 685.00 | 692.00 | 2,768.00 | 126,676 |
| 2024-06-05 | 720.00 | 723.00 | 682.00 | 708.00 | 2,832.00 | 162,417 |
| 2024-06-04 | 736.00 | 742.00 | 716.00 | 718.00 | 2,872.00 | 77,081 |
| 2024-06-03 | 731.00 | 750.00 | 726.00 | 734.00 | 2,936.00 | 66,116 |
| 2024-05-31 | 730.00 | 745.00 | 716.00 | 727.00 | 2,908.00 | 76,691 |
| 2024-05-30 | 773.00 | 775.00 | 727.00 | 734.00 | 2,936.00 | 158,295 |
| 2024-05-29 | 776.00 | 820.00 | 769.00 | 773.00 | 3,092.00 | 291,530 |
| 2024-05-28 | 786.00 | 827.00 | 780.00 | 783.00 | 3,132.00 | 183,601 |
| 2024-05-27 | 769.00 | 830.00 | 763.00 | 785.00 | 3,140.00 | 395,667 |
| 2024-05-24 | 758.00 | 775.00 | 750.00 | 763.00 | 3,052.00 | 54,465 |
| 2024-05-23 | 772.00 | 775.00 | 748.00 | 758.00 | 3,032.00 | 113,903 |
| 2024-05-22 | 766.00 | 818.00 | 766.00 | 772.00 | 3,088.00 | 100,852 |
| 2024-05-21 | 780.00 | 800.00 | 766.00 | 766.00 | 3,064.00 | 88,178 |
| 2024-05-20 | 802.00 | 803.00 | 776.00 | 780.00 | 3,120.00 | 76,829 |
| 2024-05-17 | 814.00 | 816.00 | 760.00 | 800.00 | 3,200.00 | 204,645 |
| 2024-05-16 | 826.00 | 880.00 | 815.00 | 826.00 | 3,304.00 | 454,938 |
| 2024-05-14 | 785.00 | 818.00 | 785.00 | 815.00 | 3,260.00 | 185,997 |
| 2024-05-13 | 795.00 | 801.00 | 788.00 | 791.00 | 3,164.00 | 56,392 |
| 2024-05-10 | 796.00 | 803.00 | 775.00 | 791.00 | 3,164.00 | 103,662 |
| 2024-05-09 | 781.00 | 819.00 | 780.00 | 796.00 | 3,184.00 | 166,908 |
| 2024-05-08 | 777.00 | 813.00 | 771.00 | 780.00 | 3,120.00 | 155,226 |
| 2024-05-07 | 778.00 | 784.00 | 763.00 | 774.00 | 3,096.00 | 111,994 |
| 2024-05-03 | 780.00 | 783.00 | 762.00 | 779.00 | 3,116.00 | 89,805 |
| 2024-05-02 | 778.00 | 794.00 | 765.00 | 774.00 | 3,096.00 | 148,687 |
| 2024-04-30 | 725.00 | 814.00 | 725.00 | 777.00 | 3,108.00 | 558,378 |
| 2024-04-29 | 715.00 | 750.00 | 705.00 | 727.00 | 2,908.00 | 129,527 |
| 2024-04-26 | 704.00 | 718.00 | 692.00 | 698.00 | 2,792.00 | 70,069 |
| 2024-04-25 | 702.00 | 712.00 | 699.00 | 700.00 | 2,800.00 | 55,114 |
| 2024-04-24 | 707.00 | 727.00 | 695.00 | 711.00 | 2,844.00 | 148,764 |
| 2024-04-23 | 766.00 | 767.00 | 697.00 | 706.00 | 2,824.00 | 304,478 |
| 2024-04-22 | 758.00 | 781.00 | 752.00 | 766.00 | 3,064.00 | 101,656 |
| 2024-04-19 | 769.00 | 771.00 | 750.00 | 752.00 | 3,008.00 | 123,666 |
| 2024-04-18 | 759.00 | 771.00 | 752.00 | 769.00 | 3,076.00 | 103,638 |
| 2024-04-17 | 778.00 | 796.00 | 755.00 | 766.00 | 3,064.00 | 166,816 |
| 2024-04-16 | 766.00 | 818.00 | 766.00 | 778.00 | 3,112.00 | 259,742 |
| 2024-04-15 | 774.00 | 803.00 | 748.00 | 766.00 | 3,064.00 | 246,852 |
| 2024-04-12 | 830.00 | 893.00 | 776.00 | 798.00 | 3,192.00 | 682,491 |
| 2024-04-11 | 815.00 | 837.00 | 770.00 | 798.00 | 3,192.00 | 513,668 |
| 2024-04-09 | 943.00 | 944.00 | 815.00 | 815.00 | 3,260.00 | 3,140,843 |
| 2024-04-08 | 793.00 | 854.00 | 714.00 | 730.00 | 2,920.00 | 1,277,629 |
| 2024-04-05 | 844.00 | 888.00 | 772.00 | 800.00 | 3,200.00 | 633,158 |
| 2024-04-04 | 753.00 | 940.00 | 753.00 | 826.00 | 3,304.00 | 2,488,879 |
| 2024-04-03 | 683.00 | 891.00 | 636.00 | 831.00 | 3,324.00 | 4,431,080 |
| 2024-04-02 | 702.00 | 702.00 | 683.00 | 686.00 | 2,744.00 | 383,758 |
| 2024-04-01 | 726.00 | 750.00 | 672.00 | 700.00 | 2,800.00 | 1,220,192 |
| 2024-03-29 | 874.00 | 949.00 | 667.00 | 725.00 | 2,900.00 | 3,721,295 |
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.