Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 1,416.00 | 1,440.00 | 1,320.00 | 1,406.00 | 5,624.00 | 488,426 |
| 2023-07-03 | 1,380.00 | 1,473.00 | 1,365.00 | 1,413.00 | 5,652.00 | 866,507 |
| 2023-06-30 | 1,386.00 | 1,387.00 | 1,332.00 | 1,345.00 | 5,380.00 | 389,045 |
| 2023-06-29 | 1,407.00 | 1,443.00 | 1,352.00 | 1,400.00 | 5,600.00 | 584,978 |
| 2023-06-28 | 1,580.00 | 1,587.00 | 1,430.00 | 1,433.00 | 5,732.00 | 1,320,730 |
| 2023-06-27 | 1,583.00 | 1,628.00 | 1,545.00 | 1,565.00 | 6,260.00 | 691,538 |
| 2023-06-26 | 1,730.00 | 1,732.00 | 1,579.00 | 1,592.00 | 6,368.00 | 1,119,247 |
| 2023-06-23 | 1,614.00 | 1,755.00 | 1,610.00 | 1,684.00 | 6,736.00 | 2,803,110 |
| 2023-06-22 | 1,659.00 | 1,659.00 | 1,562.00 | 1,572.00 | 6,288.00 | 1,122,097 |
| 2023-06-21 | 1,702.00 | 1,745.00 | 1,652.00 | 1,661.00 | 6,644.00 | 2,742,693 |
| 2023-06-20 | 1,887.00 | 1,930.00 | 1,661.00 | 1,687.00 | 6,748.00 | 5,366,195 |
| 2023-06-19 | 1,530.00 | 1,936.00 | 1,520.00 | 1,879.00 | 7,516.00 | 17,902,527 |
| 2023-06-16 | 1,433.00 | 1,515.00 | 1,430.00 | 1,490.00 | 5,960.00 | 610,499 |
| 2023-06-15 | 1,531.00 | 1,537.00 | 1,430.00 | 1,446.00 | 5,784.00 | 620,206 |
| 2023-06-14 | 1,580.00 | 1,589.00 | 1,516.00 | 1,530.00 | 6,120.00 | 613,379 |
| 2023-06-13 | 1,597.00 | 1,618.00 | 1,560.00 | 1,572.00 | 6,288.00 | 1,220,198 |
| 2023-06-12 | 1,513.00 | 1,628.00 | 1,510.00 | 1,597.00 | 6,388.00 | 2,531,228 |
| 2023-06-09 | 1,514.00 | 1,545.00 | 1,500.00 | 1,515.00 | 6,060.00 | 612,521 |
| 2023-06-08 | 1,549.00 | 1,549.00 | 1,495.00 | 1,504.00 | 6,016.00 | 638,477 |
| 2023-06-07 | 1,575.00 | 1,607.00 | 1,557.00 | 1,564.00 | 6,256.00 | 883,304 |
| 2023-06-05 | 1,557.00 | 1,618.00 | 1,522.00 | 1,585.00 | 6,340.00 | 1,134,015 |
| 2023-06-02 | 1,560.00 | 1,580.00 | 1,518.00 | 1,562.00 | 6,248.00 | 1,133,460 |
| 2023-06-01 | 1,616.00 | 1,644.00 | 1,536.00 | 1,543.00 | 6,172.00 | 1,102,378 |
| 2023-05-31 | 1,564.00 | 1,698.00 | 1,527.00 | 1,624.00 | 6,496.00 | 3,809,105 |
| 2023-05-30 | 1,600.00 | 1,675.00 | 1,488.00 | 1,587.00 | 6,348.00 | 3,067,390 |
| 2023-05-26 | 1,661.00 | 1,792.00 | 1,600.00 | 1,605.00 | 6,420.00 | 3,604,640 |
| 2023-05-25 | 1,809.00 | 1,894.00 | 1,610.00 | 1,660.00 | 6,640.00 | 6,688,083 |
| 2023-05-24 | 1,785.00 | 2,170.00 | 1,621.00 | 1,743.00 | 6,972.00 | 34,918,277 |
| 2023-05-23 | 1,580.00 | 1,918.00 | 1,450.00 | 1,918.00 | 7,672.00 | 36,341,551 |
| 2023-05-22 | 1,168.00 | 1,476.00 | 1,136.00 | 1,476.00 | 5,904.00 | 13,766,735 |
| 2023-05-19 | 1,057.00 | 1,247.00 | 1,051.00 | 1,136.00 | 4,544.00 | 2,988,153 |
| 2023-05-18 | 1,047.00 | 1,059.00 | 1,023.00 | 1,035.00 | 4,140.00 | 109,024 |
| 2023-05-17 | 1,053.00 | 1,053.00 | 1,001.00 | 1,041.00 | 4,164.00 | 139,051 |
| 2023-05-16 | 1,060.00 | 1,080.00 | 1,046.00 | 1,053.00 | 4,212.00 | 110,917 |
| 2023-05-15 | 1,110.00 | 1,110.00 | 1,045.00 | 1,060.00 | 4,240.00 | 187,331 |
| 2023-05-12 | 1,164.00 | 1,164.00 | 1,083.00 | 1,113.00 | 4,452.00 | 208,237 |
| 2023-05-11 | 1,085.00 | 1,191.00 | 1,077.00 | 1,164.00 | 4,656.00 | 541,055 |
| 2023-05-10 | 1,054.00 | 1,106.00 | 1,054.00 | 1,080.00 | 4,320.00 | 130,701 |
| 2023-05-09 | 1,070.00 | 1,070.00 | 1,045.00 | 1,054.00 | 4,216.00 | 61,727 |
| 2023-05-08 | 1,061.00 | 1,115.00 | 1,060.00 | 1,064.00 | 4,256.00 | 80,810 |
| 2023-05-04 | 1,085.00 | 1,089.00 | 1,060.00 | 1,061.00 | 4,244.00 | 92,582 |
| 2023-05-03 | 1,106.00 | 1,108.00 | 1,078.00 | 1,091.00 | 4,364.00 | 97,806 |
| 2023-05-02 | 1,040.00 | 1,160.00 | 1,032.00 | 1,100.00 | 4,400.00 | 366,537 |
| 2023-04-28 | 1,065.00 | 1,075.00 | 1,030.00 | 1,034.00 | 4,136.00 | 71,133 |
| 2023-04-27 | 1,060.00 | 1,077.00 | 1,013.00 | 1,055.00 | 4,220.00 | 129,140 |
| 2023-04-26 | 1,044.00 | 1,110.00 | 1,035.00 | 1,059.00 | 4,236.00 | 136,545 |
| 2023-04-25 | 1,069.00 | 1,069.00 | 1,022.00 | 1,062.00 | 4,248.00 | 96,884 |
| 2023-04-24 | 1,080.00 | 1,100.00 | 1,060.00 | 1,069.00 | 4,276.00 | 123,287 |
| 2023-04-21 | 1,078.00 | 1,099.00 | 1,075.00 | 1,087.00 | 4,348.00 | 153,075 |
| 2023-04-20 | 1,111.00 | 1,131.00 | 1,090.00 | 1,090.00 | 4,360.00 | 147,237 |
| 2023-04-19 | 1,168.00 | 1,168.00 | 1,085.00 | 1,115.00 | 4,460.00 | 359,756 |
| 2023-04-18 | 1,182.00 | 1,184.00 | 1,153.00 | 1,168.00 | 4,672.00 | 169,460 |
| 2023-04-17 | 1,208.00 | 1,208.00 | 1,172.00 | 1,182.00 | 4,728.00 | 175,013 |
| 2023-04-14 | 1,211.00 | 1,220.00 | 1,188.00 | 1,208.00 | 4,832.00 | 137,362 |
| 2023-04-13 | 1,210.00 | 1,210.00 | 1,143.00 | 1,180.00 | 4,720.00 | 142,033 |
| 2023-04-12 | 1,220.00 | 1,223.00 | 1,190.00 | 1,200.00 | 4,800.00 | 96,713 |
| 2023-04-11 | 1,215.00 | 1,238.00 | 1,178.00 | 1,207.00 | 4,828.00 | 173,577 |
| 2023-04-10 | 1,291.00 | 1,300.00 | 1,219.00 | 1,231.00 | 4,924.00 | 187,194 |
| 2023-04-07 | 1,289.00 | 1,319.00 | 1,223.00 | 1,291.00 | 5,164.00 | 185,892 |
| 2023-04-06 | 1,371.00 | 1,371.00 | 1,238.00 | 1,259.00 | 5,036.00 | 322,617 |
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.