Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 866.00 | 899.00 | 853.00 | 867.00 | 3,468.00 | 140,660 |
| 2024-03-27 | 905.00 | 927.00 | 879.00 | 882.00 | 3,528.00 | 183,671 |
| 2024-03-26 | 872.00 | 947.00 | 840.00 | 919.00 | 3,676.00 | 426,911 |
| 2024-03-25 | 829.00 | 949.00 | 790.00 | 870.00 | 3,480.00 | 1,016,447 |
| 2024-03-22 | 770.00 | 876.00 | 732.00 | 828.00 | 3,312.00 | 1,570,655 |
| 2024-03-21 | 984.00 | 990.00 | 900.00 | 926.00 | 3,704.00 | 656,045 |
| 2024-03-20 | 1,001.00 | 1,002.00 | 975.00 | 988.00 | 3,952.00 | 199,174 |
| 2024-03-19 | 980.00 | 1,064.00 | 962.00 | 975.00 | 3,900.00 | 933,859 |
| 2024-03-18 | 1,008.00 | 1,021.00 | 992.00 | 1,003.00 | 4,012.00 | 794,707 |
| 2024-03-15 | 883.00 | 1,099.00 | 883.00 | 1,033.00 | 4,132.00 | 8,716,310 |
| 2024-03-14 | 833.00 | 860.00 | 824.00 | 859.00 | 3,436.00 | 143,786 |
| 2024-03-13 | 822.00 | 878.00 | 801.00 | 824.00 | 3,296.00 | 382,638 |
| 2024-03-12 | 828.00 | 831.00 | 815.00 | 818.00 | 3,272.00 | 85,883 |
| 2024-03-11 | 855.00 | 888.00 | 830.00 | 836.00 | 3,344.00 | 166,212 |
| 2024-03-08 | 852.00 | 899.00 | 829.00 | 847.00 | 3,388.00 | 586,759 |
| 2024-03-07 | 724.00 | 913.00 | 715.00 | 860.00 | 3,440.00 | 2,664,175 |
| 2024-03-06 | 717.00 | 728.00 | 709.00 | 719.00 | 2,876.00 | 90,552 |
| 2024-03-05 | 719.00 | 722.00 | 703.00 | 717.00 | 2,868.00 | 93,021 |
| 2024-03-04 | 710.00 | 721.00 | 704.00 | 719.00 | 2,876.00 | 57,691 |
| 2024-02-29 | 711.00 | 719.00 | 701.00 | 710.00 | 2,840.00 | 83,163 |
| 2024-02-28 | 705.00 | 725.00 | 703.00 | 711.00 | 2,844.00 | 57,543 |
| 2024-02-27 | 721.00 | 729.00 | 699.00 | 705.00 | 2,820.00 | 80,920 |
| 2024-02-26 | 745.00 | 760.00 | 714.00 | 725.00 | 2,900.00 | 133,890 |
| 2024-02-23 | 730.00 | 769.00 | 699.00 | 729.00 | 2,916.00 | 325,314 |
| 2024-02-22 | 693.00 | 734.00 | 693.00 | 705.00 | 2,820.00 | 163,877 |
| 2024-02-21 | 735.00 | 745.00 | 675.00 | 724.00 | 2,896.00 | 215,649 |
| 2024-02-20 | 744.00 | 748.00 | 720.00 | 734.00 | 2,936.00 | 316,608 |
| 2024-02-19 | 761.00 | 797.00 | 740.00 | 752.00 | 3,008.00 | 447,365 |
| 2024-02-16 | 820.00 | 875.00 | 784.00 | 815.00 | 3,260.00 | 985,549 |
| 2024-02-15 | 810.00 | 853.00 | 771.00 | 825.00 | 3,300.00 | 1,112,438 |
| 2024-02-14 | 953.00 | 1,004.00 | 809.00 | 839.00 | 3,356.00 | 5,630,585 |
| 2024-02-13 | 642.00 | 820.00 | 642.00 | 820.00 | 3,280.00 | 3,694,122 |
| 2024-02-08 | 669.00 | 669.00 | 630.00 | 631.00 | 2,524.00 | 312,916 |
| 2024-02-07 | 705.00 | 712.00 | 650.00 | 669.00 | 2,676.00 | 166,406 |
| 2024-02-06 | 752.00 | 752.00 | 697.00 | 705.00 | 2,820.00 | 187,192 |
| 2024-02-05 | 762.00 | 775.00 | 740.00 | 752.00 | 3,008.00 | 133,088 |
| 2024-02-02 | 748.00 | 783.00 | 748.00 | 762.00 | 3,048.00 | 88,724 |
| 2024-02-01 | 728.00 | 751.00 | 720.00 | 748.00 | 2,992.00 | 68,221 |
| 2024-01-31 | 731.00 | 744.00 | 723.00 | 730.00 | 2,920.00 | 43,109 |
| 2024-01-30 | 746.00 | 761.00 | 734.00 | 739.00 | 2,956.00 | 45,538 |
| 2024-01-29 | 743.00 | 789.00 | 730.00 | 746.00 | 2,984.00 | 94,874 |
| 2024-01-26 | 733.00 | 748.00 | 728.00 | 735.00 | 2,940.00 | 41,048 |
| 2024-01-25 | 755.00 | 760.00 | 731.00 | 740.00 | 2,960.00 | 43,102 |
| 2024-01-24 | 772.00 | 781.00 | 747.00 | 755.00 | 3,020.00 | 49,883 |
| 2024-01-23 | 691.00 | 781.00 | 691.00 | 766.00 | 3,064.00 | 66,161 |
| 2024-01-22 | 802.00 | 802.00 | 765.00 | 765.00 | 3,060.00 | 88,647 |
| 2024-01-19 | 794.00 | 819.00 | 790.00 | 797.00 | 3,188.00 | 36,869 |
| 2024-01-18 | 790.00 | 804.00 | 790.00 | 794.00 | 3,176.00 | 40,476 |
| 2024-01-17 | 830.00 | 830.00 | 768.00 | 803.00 | 3,212.00 | 120,234 |
| 2024-01-16 | 830.00 | 841.00 | 824.00 | 830.00 | 3,320.00 | 50,326 |
| 2024-01-15 | 845.00 | 845.00 | 830.00 | 836.00 | 3,344.00 | 44,992 |
| 2024-01-12 | 852.00 | 857.00 | 844.00 | 845.00 | 3,380.00 | 24,889 |
| 2024-01-11 | 841.00 | 856.00 | 841.00 | 852.00 | 3,408.00 | 43,427 |
| 2024-01-10 | 871.00 | 878.00 | 847.00 | 849.00 | 3,396.00 | 67,312 |
| 2024-01-09 | 875.00 | 875.00 | 857.00 | 863.00 | 3,452.00 | 23,751 |
| 2024-01-08 | 861.00 | 862.00 | 848.00 | 858.00 | 3,432.00 | 27,628 |
| 2024-01-05 | 866.00 | 870.00 | 853.00 | 866.00 | 3,464.00 | 29,702 |
| 2024-01-04 | 869.00 | 874.00 | 850.00 | 868.00 | 3,472.00 | 32,282 |
| 2024-01-03 | 875.00 | 875.00 | 860.00 | 869.00 | 3,476.00 | 38,367 |
| 2024-01-02 | 845.00 | 876.00 | 830.00 | 875.00 | 3,500.00 | 73,889 |
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.