Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 1,310.00 | 1,353.00 | 1,295.00 | 1,336.00 | 5,344.00 | 233,689 |
| 2023-04-04 | 1,247.00 | 1,321.00 | 1,227.00 | 1,300.00 | 5,200.00 | 258,450 |
| 2023-04-03 | 1,200.00 | 1,249.00 | 1,166.00 | 1,247.00 | 4,988.00 | 339,835 |
| 2023-03-31 | 1,195.00 | 1,201.00 | 1,157.00 | 1,174.00 | 4,696.00 | 156,367 |
| 2023-03-30 | 1,181.00 | 1,202.00 | 1,160.00 | 1,183.00 | 4,732.00 | 191,405 |
| 2023-03-29 | 1,197.00 | 1,209.00 | 1,165.00 | 1,185.00 | 4,740.00 | 217,110 |
| 2023-03-28 | 1,194.00 | 1,228.00 | 1,160.00 | 1,199.00 | 4,796.00 | 204,277 |
| 2023-03-27 | 1,220.00 | 1,236.00 | 1,168.00 | 1,190.00 | 4,760.00 | 248,355 |
| 2023-03-24 | 1,267.00 | 1,275.00 | 1,141.00 | 1,236.00 | 4,944.00 | 322,470 |
| 2023-03-23 | 1,335.00 | 1,488.00 | 1,231.00 | 1,255.00 | 5,020.00 | 1,374,946 |
| 2023-03-22 | 1,316.00 | 1,347.00 | 1,294.00 | 1,327.00 | 5,308.00 | 196,742 |
| 2023-03-21 | 1,343.00 | 1,400.00 | 1,290.00 | 1,341.00 | 5,364.00 | 276,515 |
| 2023-03-20 | 1,256.00 | 1,397.00 | 1,256.00 | 1,335.00 | 5,340.00 | 526,927 |
| 2023-03-17 | 1,198.00 | 1,294.00 | 1,170.00 | 1,256.00 | 5,024.00 | 608,071 |
| 2023-03-16 | 1,125.00 | 1,181.00 | 1,110.00 | 1,172.00 | 4,688.00 | 257,483 |
| 2023-03-15 | 1,098.00 | 1,148.00 | 1,090.00 | 1,138.00 | 4,552.00 | 227,317 |
| 2023-03-14 | 1,137.00 | 1,158.00 | 1,082.00 | 1,097.00 | 4,388.00 | 286,658 |
| 2023-03-13 | 1,235.00 | 1,235.00 | 1,110.00 | 1,138.00 | 4,552.00 | 665,210 |
| 2023-03-10 | 1,173.00 | 1,290.00 | 1,130.00 | 1,234.00 | 4,936.00 | 1,316,013 |
| 2023-03-09 | 1,075.00 | 1,193.00 | 1,042.00 | 1,180.00 | 4,720.00 | 896,643 |
| 2023-03-08 | 1,061.00 | 1,068.00 | 1,036.00 | 1,061.00 | 4,244.00 | 383,456 |
| 2023-03-07 | 1,071.00 | 1,088.00 | 1,057.00 | 1,061.00 | 4,244.00 | 456,621 |
| 2023-03-06 | 1,090.00 | 1,091.00 | 1,053.00 | 1,061.00 | 4,244.00 | 579,066 |
| 2023-03-03 | 1,125.00 | 1,125.00 | 1,048.00 | 1,089.00 | 4,356.00 | 1,069,015 |
| 2023-03-02 | 1,169.00 | 1,201.00 | 1,067.00 | 1,090.00 | 4,360.00 | 1,469,791 |
| 2023-02-28 | 1,051.00 | 1,216.00 | 1,025.00 | 1,146.00 | 4,584.00 | 5,346,308 |
| 2023-02-27 | 1,330.00 | 1,330.00 | 933.00 | 1,037.00 | 4,148.00 | 9,189,658 |
| 2023-02-24 | 1,751.00 | 1,867.00 | 1,330.00 | 1,330.00 | 5,320.00 | 1,233,337 |
| 2023-02-23 | 2,040.00 | 2,045.00 | 1,837.00 | 1,900.00 | 7,600.00 | 874,512 |
| 2023-02-22 | 1,999.00 | 2,100.00 | 1,902.00 | 2,000.00 | 8,000.00 | 1,326,772 |
| 2023-02-21 | 1,929.00 | 2,170.00 | 1,866.00 | 1,990.00 | 7,960.00 | 1,476,248 |
| 2023-02-20 | 1,960.00 | 2,010.00 | 1,833.00 | 1,929.00 | 7,716.00 | 400,548 |
| 2023-02-17 | 2,145.00 | 2,230.00 | 1,833.00 | 2,000.00 | 8,000.00 | 937,163 |
| 2023-02-16 | 2,120.00 | 2,190.00 | 2,040.00 | 2,145.00 | 8,580.00 | 847,980 |
| 2023-02-15 | 1,972.00 | 2,070.00 | 1,938.00 | 2,065.00 | 8,260.00 | 458,246 |
| 2023-02-14 | 2,065.00 | 2,100.00 | 1,863.00 | 1,967.00 | 7,868.00 | 516,433 |
| 2023-02-13 | 1,784.00 | 1,970.00 | 1,775.00 | 1,970.00 | 7,880.00 | 747,465 |
| 2023-02-10 | 1,750.00 | 1,820.00 | 1,743.00 | 1,800.00 | 7,200.00 | 159,973 |
| 2023-02-09 | 1,721.00 | 1,830.00 | 1,700.00 | 1,767.00 | 7,068.00 | 239,944 |
| 2023-02-08 | 1,736.00 | 1,798.00 | 1,682.00 | 1,721.00 | 6,884.00 | 182,881 |
| 2023-02-07 | 1,766.00 | 1,838.00 | 1,648.00 | 1,757.00 | 7,028.00 | 463,855 |
| 2023-02-06 | 1,868.00 | 1,868.00 | 1,752.00 | 1,780.00 | 7,120.00 | 228,667 |
| 2023-02-03 | 1,801.00 | 1,892.00 | 1,750.00 | 1,829.00 | 7,316.00 | 357,772 |
| 2023-02-02 | 1,800.00 | 1,870.00 | 1,740.00 | 1,800.00 | 7,200.00 | 269,297 |
| 2023-02-01 | 1,768.00 | 1,850.00 | 1,721.00 | 1,743.00 | 6,972.00 | 339,001 |
| 2023-01-31 | 1,871.00 | 1,943.00 | 1,709.00 | 1,780.00 | 7,120.00 | 828,123 |
| 2023-01-30 | 1,790.00 | 1,864.00 | 1,680.00 | 1,802.00 | 7,208.00 | 717,583 |
| 2023-01-27 | 1,900.00 | 1,904.00 | 1,535.00 | 1,630.00 | 6,520.00 | 1,480,604 |
| 2023-01-26 | 1,752.00 | 1,919.00 | 1,700.00 | 1,893.00 | 7,572.00 | 1,354,131 |
| 2023-01-25 | 1,560.00 | 1,790.00 | 1,560.00 | 1,750.00 | 7,000.00 | 612,147 |
| 2023-01-20 | 1,400.00 | 1,605.00 | 1,400.00 | 1,545.00 | 6,180.00 | 505,000 |
| 2023-01-19 | 1,365.00 | 1,455.00 | 1,330.00 | 1,405.00 | 5,620.00 | 139,545 |
| 2023-01-18 | 1,285.00 | 1,455.00 | 1,230.00 | 1,380.00 | 5,520.00 | 361,531 |
| 2023-01-17 | 1,275.00 | 1,285.00 | 1,215.00 | 1,285.00 | 5,140.00 | 60,411 |
| 2023-01-16 | 1,280.00 | 1,320.00 | 1,250.00 | 1,275.00 | 5,100.00 | 77,407 |
| 2023-01-13 | 1,170.00 | 1,365.00 | 1,170.00 | 1,270.00 | 5,080.00 | 286,278 |
| 2023-01-12 | 1,185.00 | 1,190.00 | 1,145.00 | 1,170.00 | 4,680.00 | 42,745 |
| 2023-01-11 | 1,195.00 | 1,220.00 | 1,160.00 | 1,185.00 | 4,740.00 | 51,354 |
| 2023-01-10 | 1,190.00 | 1,220.00 | 1,135.00 | 1,210.00 | 4,840.00 | 41,409 |
| 2023-01-09 | 1,175.00 | 1,215.00 | 1,165.00 | 1,195.00 | 4,780.00 | 43,163 |
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.