Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,022.00 | 1,034.00 | 961.00 | 1,033.00 | 4,132.00 | 94,819 |
| 2023-09-26 | 1,036.00 | 1,044.00 | 1,022.00 | 1,024.00 | 4,096.00 | 42,607 |
| 2023-09-25 | 1,053.00 | 1,075.00 | 1,035.00 | 1,036.00 | 4,144.00 | 74,784 |
| 2023-09-22 | 1,099.00 | 1,129.00 | 1,076.00 | 1,076.00 | 4,304.00 | 107,610 |
| 2023-09-21 | 1,084.00 | 1,096.00 | 1,055.00 | 1,089.00 | 4,356.00 | 92,349 |
| 2023-09-20 | 1,115.00 | 1,115.00 | 1,061.00 | 1,083.00 | 4,332.00 | 137,280 |
| 2023-09-19 | 1,144.00 | 1,144.00 | 1,109.00 | 1,115.00 | 4,460.00 | 53,390 |
| 2023-09-18 | 1,170.00 | 1,170.00 | 1,128.00 | 1,129.00 | 4,516.00 | 70,798 |
| 2023-09-15 | 1,156.00 | 1,156.00 | 1,131.00 | 1,138.00 | 4,552.00 | 77,081 |
| 2023-09-14 | 1,137.00 | 1,170.00 | 1,110.00 | 1,142.00 | 4,568.00 | 70,146 |
| 2023-09-13 | 1,166.00 | 1,190.00 | 1,084.00 | 1,141.00 | 4,564.00 | 89,188 |
| 2023-09-12 | 1,200.00 | 1,200.00 | 1,151.00 | 1,172.00 | 4,688.00 | 76,733 |
| 2023-09-11 | 1,180.00 | 1,254.00 | 1,175.00 | 1,185.00 | 4,740.00 | 258,600 |
| 2023-09-08 | 1,136.00 | 1,165.00 | 1,136.00 | 1,153.00 | 4,612.00 | 100,108 |
| 2023-09-07 | 1,200.00 | 1,200.00 | 1,146.00 | 1,153.00 | 4,612.00 | 187,671 |
| 2023-09-06 | 1,198.00 | 1,214.00 | 1,188.00 | 1,195.00 | 4,780.00 | 110,581 |
| 2023-09-05 | 1,240.00 | 1,244.00 | 1,195.00 | 1,197.00 | 4,788.00 | 185,852 |
| 2023-09-04 | 1,248.00 | 1,259.00 | 1,212.00 | 1,230.00 | 4,920.00 | 261,562 |
| 2023-09-01 | 1,197.00 | 1,316.00 | 1,184.00 | 1,227.00 | 4,908.00 | 913,377 |
| 2023-08-31 | 1,200.00 | 1,209.00 | 1,180.00 | 1,184.00 | 4,736.00 | 99,641 |
| 2023-08-30 | 1,204.00 | 1,207.00 | 1,191.00 | 1,197.00 | 4,788.00 | 64,163 |
| 2023-08-29 | 1,186.00 | 1,223.00 | 1,184.00 | 1,203.00 | 4,812.00 | 102,704 |
| 2023-08-28 | 1,200.00 | 1,200.00 | 1,176.00 | 1,185.00 | 4,740.00 | 81,403 |
| 2023-08-25 | 1,186.00 | 1,204.00 | 1,179.00 | 1,192.00 | 4,768.00 | 64,709 |
| 2023-08-24 | 1,187.00 | 1,219.00 | 1,171.00 | 1,197.00 | 4,788.00 | 85,966 |
| 2023-08-23 | 1,160.00 | 1,222.00 | 1,160.00 | 1,187.00 | 4,748.00 | 169,267 |
| 2023-08-22 | 1,188.00 | 1,195.00 | 1,167.00 | 1,175.00 | 4,700.00 | 92,442 |
| 2023-08-21 | 1,201.00 | 1,219.00 | 1,179.00 | 1,182.00 | 4,728.00 | 127,967 |
| 2023-08-18 | 1,200.00 | 1,250.00 | 1,178.00 | 1,222.00 | 4,888.00 | 198,701 |
| 2023-08-17 | 1,200.00 | 1,296.00 | 1,199.00 | 1,221.00 | 4,884.00 | 187,769 |
| 2023-08-16 | 1,246.00 | 1,246.00 | 1,159.00 | 1,200.00 | 4,800.00 | 174,473 |
| 2023-08-14 | 1,306.00 | 1,319.00 | 1,247.00 | 1,257.00 | 5,028.00 | 202,006 |
| 2023-08-11 | 1,270.00 | 1,393.00 | 1,270.00 | 1,320.00 | 5,280.00 | 489,932 |
| 2023-08-10 | 1,271.00 | 1,326.00 | 1,233.00 | 1,270.00 | 5,080.00 | 335,605 |
| 2023-08-09 | 1,237.00 | 1,267.00 | 1,215.00 | 1,265.00 | 5,060.00 | 104,148 |
| 2023-08-08 | 1,276.00 | 1,281.00 | 1,220.00 | 1,224.00 | 4,896.00 | 203,074 |
| 2023-08-07 | 1,260.00 | 1,290.00 | 1,248.00 | 1,272.00 | 5,088.00 | 142,438 |
| 2023-08-04 | 1,273.00 | 1,288.00 | 1,240.00 | 1,270.00 | 5,080.00 | 141,123 |
| 2023-08-03 | 1,302.00 | 1,309.00 | 1,241.00 | 1,277.00 | 5,108.00 | 225,165 |
| 2023-08-02 | 1,295.00 | 1,350.00 | 1,282.00 | 1,300.00 | 5,200.00 | 207,525 |
| 2023-08-01 | 1,315.00 | 1,340.00 | 1,295.00 | 1,309.00 | 5,236.00 | 145,883 |
| 2023-07-31 | 1,296.00 | 1,330.00 | 1,262.00 | 1,311.00 | 5,244.00 | 172,586 |
| 2023-07-28 | 1,272.00 | 1,321.00 | 1,200.00 | 1,296.00 | 5,184.00 | 265,678 |
| 2023-07-27 | 1,282.00 | 1,340.00 | 1,263.00 | 1,270.00 | 5,080.00 | 274,449 |
| 2023-07-26 | 1,361.00 | 1,383.00 | 1,215.00 | 1,282.00 | 5,128.00 | 734,029 |
| 2023-07-25 | 1,395.00 | 1,439.00 | 1,353.00 | 1,361.00 | 5,444.00 | 392,909 |
| 2023-07-24 | 1,466.00 | 1,466.00 | 1,390.00 | 1,411.00 | 5,644.00 | 257,441 |
| 2023-07-21 | 1,485.00 | 1,498.00 | 1,435.00 | 1,466.00 | 5,864.00 | 264,349 |
| 2023-07-20 | 1,482.00 | 1,495.00 | 1,444.00 | 1,485.00 | 5,940.00 | 313,825 |
| 2023-07-19 | 1,510.00 | 1,584.00 | 1,450.00 | 1,495.00 | 5,980.00 | 506,513 |
| 2023-07-18 | 1,585.00 | 1,585.00 | 1,480.00 | 1,507.00 | 6,028.00 | 559,020 |
| 2023-07-17 | 1,664.00 | 1,746.00 | 1,574.00 | 1,575.00 | 6,300.00 | 1,381,295 |
| 2023-07-14 | 1,642.00 | 1,665.00 | 1,547.00 | 1,580.00 | 6,320.00 | 896,123 |
| 2023-07-13 | 1,730.00 | 1,749.00 | 1,623.00 | 1,626.00 | 6,504.00 | 911,499 |
| 2023-07-12 | 1,737.00 | 1,850.00 | 1,682.00 | 1,682.00 | 6,728.00 | 2,493,991 |
| 2023-07-11 | 1,701.00 | 1,792.00 | 1,618.00 | 1,763.00 | 7,052.00 | 2,335,167 |
| 2023-07-10 | 1,463.00 | 1,860.00 | 1,463.00 | 1,746.00 | 6,984.00 | 11,192,609 |
| 2023-07-07 | 1,362.00 | 1,511.00 | 1,350.00 | 1,460.00 | 5,840.00 | 1,513,484 |
| 2023-07-06 | 1,368.00 | 1,368.00 | 1,327.00 | 1,362.00 | 5,448.00 | 188,232 |
| 2023-07-05 | 1,413.00 | 1,413.00 | 1,361.00 | 1,368.00 | 5,472.00 | 256,089 |
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.