Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,205.00 | 1,250.00 | 1,155.00 | 1,185.00 | 4,740.00 | 59,743 |
| 2023-01-05 | 1,175.00 | 1,290.00 | 1,170.00 | 1,205.00 | 4,820.00 | 122,588 |
| 2023-01-04 | 1,225.00 | 1,230.00 | 1,130.00 | 1,175.00 | 4,700.00 | 110,007 |
| 2023-01-03 | 1,080.00 | 1,175.00 | 1,075.00 | 1,160.00 | 4,640.00 | 155,712 |
| 2023-01-02 | 1,275.00 | 1,290.00 | 1,005.00 | 1,080.00 | 4,320.00 | 688,880 |
| 2022-12-29 | 1,295.00 | 1,340.00 | 1,240.00 | 1,240.00 | 4,960.00 | 115,244 |
| 2022-12-28 | 1,330.00 | 1,335.00 | 1,280.00 | 1,295.00 | 5,180.00 | 56,112 |
| 2022-12-27 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 5,380.00 | 62,976 |
| 2022-12-26 | 1,395.00 | 1,395.00 | 1,280.00 | 1,320.00 | 5,280.00 | 96,412 |
| 2022-12-23 | 1,390.00 | 1,405.00 | 1,240.00 | 1,320.00 | 5,280.00 | 181,996 |
| 2022-12-22 | 1,345.00 | 1,415.00 | 1,230.00 | 1,375.00 | 5,500.00 | 459,338 |
| 2022-12-21 | 1,520.00 | 1,540.00 | 1,250.00 | 1,400.00 | 5,600.00 | 816,630 |
| 2022-12-20 | 1,545.00 | 1,585.00 | 1,470.00 | 1,520.00 | 6,080.00 | 306,712 |
| 2022-12-19 | 1,575.00 | 1,645.00 | 1,450.00 | 1,600.00 | 6,400.00 | 471,116 |
| 2022-12-16 | 1,465.00 | 1,620.00 | 1,465.00 | 1,575.00 | 6,300.00 | 492,954 |
| 2022-12-15 | 1,415.00 | 1,550.00 | 1,320.00 | 1,535.00 | 6,140.00 | 534,190 |
| 2022-12-14 | 1,330.00 | 1,515.00 | 1,265.00 | 1,405.00 | 5,620.00 | 881,925 |
| 2022-12-13 | 1,205.00 | 1,395.00 | 1,085.00 | 1,320.00 | 5,280.00 | 1,422,651 |
| 2022-12-12 | 913.00 | 1,205.00 | 912.00 | 1,205.00 | 4,820.00 | 1,311,888 |
| 2022-12-09 | 867.00 | 980.00 | 862.00 | 930.00 | 3,720.00 | 494,238 |
| 2022-12-08 | 858.00 | 875.00 | 837.00 | 862.00 | 3,448.00 | 81,199 |
| 2022-12-07 | 866.00 | 880.00 | 853.00 | 875.00 | 3,500.00 | 35,775 |
| 2022-12-06 | 879.00 | 890.00 | 853.00 | 870.00 | 3,480.00 | 44,231 |
| 2022-12-05 | 903.00 | 916.00 | 872.00 | 880.00 | 3,520.00 | 32,783 |
| 2022-12-02 | 894.00 | 904.00 | 881.00 | 890.00 | 3,560.00 | 53,685 |
| 2022-12-01 | 893.00 | 905.00 | 845.00 | 894.00 | 3,576.00 | 56,848 |
| 2022-11-30 | 906.00 | 914.00 | 875.00 | 893.00 | 3,572.00 | 55,589 |
| 2022-11-29 | 877.00 | 905.00 | 857.00 | 901.00 | 3,604.00 | 57,846 |
| 2022-11-28 | 917.00 | 917.00 | 871.00 | 876.00 | 3,504.00 | 75,901 |
| 2022-11-25 | 911.00 | 918.00 | 907.00 | 916.00 | 3,664.00 | 50,296 |
| 2022-11-24 | 900.00 | 928.00 | 892.00 | 909.00 | 3,636.00 | 61,735 |
| 2022-11-23 | 947.00 | 960.00 | 900.00 | 904.00 | 3,616.00 | 183,163 |
| 2022-11-22 | 871.00 | 1,045.00 | 871.00 | 968.00 | 3,872.00 | 789,317 |
| 2022-11-21 | 908.00 | 923.00 | 860.00 | 869.00 | 3,476.00 | 92,869 |
| 2022-11-18 | 917.00 | 917.00 | 898.00 | 900.00 | 3,600.00 | 81,078 |
| 2022-11-17 | 925.00 | 934.00 | 907.00 | 916.00 | 3,664.00 | 79,421 |
| 2022-11-16 | 954.00 | 954.00 | 909.00 | 927.00 | 3,708.00 | 61,621 |
| 2022-11-15 | 980.00 | 981.00 | 900.00 | 953.00 | 3,812.00 | 84,478 |
| 2022-11-14 | 983.00 | 998.00 | 978.00 | 978.00 | 3,912.00 | 39,809 |
| 2022-11-11 | 984.00 | 1,055.00 | 976.00 | 991.00 | 3,964.00 | 71,101 |
| 2022-11-10 | 980.00 | 988.00 | 963.00 | 977.00 | 3,908.00 | 106,201 |
| 2022-11-09 | 1,010.00 | 1,010.00 | 940.00 | 980.00 | 3,920.00 | 34,460 |
| 2022-11-08 | 997.00 | 1,005.00 | 994.00 | 1,000.00 | 4,000.00 | 15,053 |
| 2022-11-07 | 981.00 | 993.00 | 967.00 | 993.00 | 3,972.00 | 16,736 |
| 2022-11-04 | 972.00 | 979.00 | 951.00 | 969.00 | 3,876.00 | 22,475 |
| 2022-11-03 | 970.00 | 982.00 | 927.00 | 968.00 | 3,872.00 | 36,961 |
| 2022-11-02 | 990.00 | 990.00 | 960.00 | 977.00 | 3,908.00 | 27,379 |
| 2022-11-01 | 998.00 | 998.00 | 963.00 | 982.00 | 3,928.00 | 37,094 |
| 2022-10-31 | 985.00 | 993.00 | 973.00 | 982.00 | 3,928.00 | 24,481 |
| 2022-10-28 | 1,020.00 | 1,020.00 | 974.00 | 985.00 | 3,940.00 | 16,971 |
| 2022-10-27 | 934.00 | 1,015.00 | 934.00 | 1,005.00 | 4,020.00 | 47,238 |
| 2022-10-26 | 980.00 | 980.00 | 927.00 | 947.00 | 3,788.00 | 53,302 |
| 2022-10-25 | 983.00 | 983.00 | 939.00 | 963.00 | 3,852.00 | 88,570 |
| 2022-10-24 | 990.00 | 1,005.00 | 970.00 | 974.00 | 3,896.00 | 33,950 |
| 2022-10-21 | 989.00 | 1,040.00 | 965.00 | 985.00 | 3,940.00 | 54,495 |
| 2022-10-20 | 1,005.00 | 1,020.00 | 985.00 | 989.00 | 3,956.00 | 15,171 |
| 2022-10-19 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 4,020.00 | 21,623 |
| 2022-10-18 | 990.00 | 1,010.00 | 977.00 | 1,000.00 | 4,000.00 | 34,473 |
| 2022-10-17 | 978.00 | 994.00 | 950.00 | 990.00 | 3,960.00 | 55,191 |
| 2022-10-14 | 968.00 | 1,010.00 | 968.00 | 988.00 | 3,952.00 | 53,254 |
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.