Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 845.00 | 876.00 | 830.00 | 875.00 | 3,500.00 | 73,889 |
| 2023-12-28 | 836.00 | 854.00 | 826.00 | 845.00 | 3,380.00 | 46,355 |
| 2023-12-27 | 833.00 | 845.00 | 832.00 | 834.00 | 3,336.00 | 32,078 |
| 2023-12-26 | 849.00 | 850.00 | 836.00 | 840.00 | 3,360.00 | 39,679 |
| 2023-12-22 | 852.00 | 853.00 | 836.00 | 846.00 | 3,384.00 | 52,188 |
| 2023-12-21 | 845.00 | 855.00 | 843.00 | 852.00 | 3,408.00 | 43,219 |
| 2023-12-20 | 853.00 | 856.00 | 846.00 | 850.00 | 3,400.00 | 39,402 |
| 2023-12-19 | 846.00 | 856.00 | 839.00 | 850.00 | 3,400.00 | 46,898 |
| 2023-12-18 | 846.00 | 849.00 | 836.00 | 844.00 | 3,376.00 | 43,384 |
| 2023-12-15 | 869.00 | 869.00 | 843.00 | 846.00 | 3,384.00 | 101,114 |
| 2023-12-14 | 894.00 | 894.00 | 861.00 | 870.00 | 3,480.00 | 96,375 |
| 2023-12-13 | 894.00 | 895.00 | 882.00 | 884.00 | 3,536.00 | 58,025 |
| 2023-12-12 | 899.00 | 900.00 | 884.00 | 894.00 | 3,576.00 | 39,515 |
| 2023-12-11 | 893.00 | 910.00 | 881.00 | 894.00 | 3,576.00 | 67,622 |
| 2023-12-08 | 890.00 | 900.00 | 882.00 | 893.00 | 3,572.00 | 52,788 |
| 2023-12-07 | 900.00 | 906.00 | 880.00 | 891.00 | 3,564.00 | 107,927 |
| 2023-12-06 | 912.00 | 917.00 | 895.00 | 905.00 | 3,620.00 | 74,595 |
| 2023-12-05 | 940.00 | 940.00 | 909.00 | 912.00 | 3,648.00 | 126,376 |
| 2023-12-04 | 936.00 | 946.00 | 925.00 | 940.00 | 3,760.00 | 75,246 |
| 2023-12-01 | 935.00 | 952.00 | 928.00 | 936.00 | 3,744.00 | 65,043 |
| 2023-11-30 | 946.00 | 961.00 | 914.00 | 941.00 | 3,764.00 | 155,932 |
| 2023-11-29 | 970.00 | 978.00 | 941.00 | 946.00 | 3,784.00 | 129,471 |
| 2023-11-28 | 970.00 | 1,038.00 | 954.00 | 967.00 | 3,868.00 | 304,207 |
| 2023-11-27 | 984.00 | 990.00 | 950.00 | 965.00 | 3,860.00 | 125,705 |
| 2023-11-24 | 1,020.00 | 1,032.00 | 984.00 | 984.00 | 3,936.00 | 123,187 |
| 2023-11-23 | 962.00 | 1,040.00 | 962.00 | 1,020.00 | 4,080.00 | 292,653 |
| 2023-11-22 | 972.00 | 975.00 | 948.00 | 961.00 | 3,844.00 | 48,063 |
| 2023-11-21 | 975.00 | 982.00 | 965.00 | 970.00 | 3,880.00 | 43,500 |
| 2023-11-20 | 985.00 | 1,014.00 | 975.00 | 975.00 | 3,900.00 | 76,775 |
| 2023-11-17 | 990.00 | 1,020.00 | 956.00 | 991.00 | 3,964.00 | 116,538 |
| 2023-11-16 | 981.00 | 989.00 | 978.00 | 988.00 | 3,952.00 | 34,567 |
| 2023-11-15 | 963.00 | 989.00 | 963.00 | 981.00 | 3,924.00 | 43,998 |
| 2023-11-14 | 953.00 | 968.00 | 948.00 | 960.00 | 3,840.00 | 27,048 |
| 2023-11-13 | 960.00 | 965.00 | 935.00 | 953.00 | 3,812.00 | 44,291 |
| 2023-11-10 | 970.00 | 982.00 | 950.00 | 953.00 | 3,812.00 | 44,177 |
| 2023-11-09 | 1,004.00 | 1,004.00 | 973.00 | 974.00 | 3,896.00 | 28,256 |
| 2023-11-08 | 1,009.00 | 1,015.00 | 992.00 | 1,007.00 | 4,028.00 | 37,680 |
| 2023-11-07 | 1,019.00 | 1,020.00 | 984.00 | 1,008.00 | 4,032.00 | 43,217 |
| 2023-11-06 | 1,020.00 | 1,025.00 | 990.00 | 1,019.00 | 4,076.00 | 62,700 |
| 2023-11-03 | 959.00 | 1,001.00 | 957.00 | 996.00 | 3,984.00 | 76,742 |
| 2023-11-02 | 935.00 | 965.00 | 935.00 | 957.00 | 3,828.00 | 46,842 |
| 2023-11-01 | 930.00 | 960.00 | 928.00 | 941.00 | 3,764.00 | 38,025 |
| 2023-10-31 | 955.00 | 958.00 | 922.00 | 934.00 | 3,736.00 | 61,760 |
| 2023-10-30 | 950.00 | 956.00 | 921.00 | 955.00 | 3,820.00 | 77,678 |
| 2023-10-27 | 949.00 | 965.00 | 936.00 | 950.00 | 3,800.00 | 49,250 |
| 2023-10-26 | 968.00 | 996.00 | 947.00 | 951.00 | 3,804.00 | 59,593 |
| 2023-10-25 | 1,016.00 | 1,017.00 | 978.00 | 980.00 | 3,920.00 | 71,629 |
| 2023-10-24 | 947.00 | 1,048.00 | 941.00 | 1,017.00 | 4,068.00 | 350,247 |
| 2023-10-23 | 950.00 | 986.00 | 946.00 | 947.00 | 3,788.00 | 45,704 |
| 2023-10-20 | 978.00 | 990.00 | 942.00 | 950.00 | 3,800.00 | 77,776 |
| 2023-10-19 | 990.00 | 999.00 | 963.00 | 978.00 | 3,912.00 | 84,569 |
| 2023-10-18 | 1,014.00 | 1,014.00 | 940.00 | 1,000.00 | 4,000.00 | 61,225 |
| 2023-10-17 | 999.00 | 1,017.00 | 990.00 | 1,008.00 | 4,032.00 | 143,444 |
| 2023-10-16 | 1,001.00 | 1,016.00 | 990.00 | 999.00 | 3,996.00 | 55,677 |
| 2023-10-13 | 1,018.00 | 1,018.00 | 995.00 | 1,005.00 | 4,020.00 | 52,520 |
| 2023-10-12 | 1,002.00 | 1,024.00 | 1,002.00 | 1,021.00 | 4,084.00 | 50,904 |
| 2023-10-11 | 992.00 | 1,014.00 | 992.00 | 1,012.00 | 4,048.00 | 29,716 |
| 2023-10-10 | 1,010.00 | 1,030.00 | 991.00 | 997.00 | 3,988.00 | 78,580 |
| 2023-10-06 | 989.00 | 1,023.00 | 989.00 | 1,013.00 | 4,052.00 | 38,498 |
| 2023-10-05 | 1,002.00 | 1,018.00 | 981.00 | 989.00 | 3,956.00 | 61,484 |
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.