Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 991.00 | 1,020.00 | 956.00 | 966.00 | 3,864.00 | 57,701 |
| 2022-10-12 | 1,000.00 | 1,035.00 | 950.00 | 1,005.00 | 4,020.00 | 34,209 |
| 2022-10-11 | 1,115.00 | 1,115.00 | 1,005.00 | 1,035.00 | 4,140.00 | 38,728 |
| 2022-10-07 | 1,120.00 | 1,135.00 | 1,090.00 | 1,100.00 | 4,400.00 | 41,457 |
| 2022-10-06 | 1,085.00 | 1,135.00 | 1,085.00 | 1,115.00 | 4,460.00 | 43,094 |
| 2022-10-05 | 1,090.00 | 1,145.00 | 1,065.00 | 1,085.00 | 4,340.00 | 50,778 |
| 2022-10-04 | 1,065.00 | 1,110.00 | 1,060.00 | 1,100.00 | 4,400.00 | 37,965 |
| 2022-09-30 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 4,220.00 | 69,073 |
| 2022-09-29 | 1,065.00 | 1,110.00 | 1,020.00 | 1,035.00 | 4,140.00 | 74,367 |
| 2022-09-28 | 1,070.00 | 1,135.00 | 1,040.00 | 1,065.00 | 4,260.00 | 42,346 |
| 2022-09-27 | 1,045.00 | 1,105.00 | 1,045.00 | 1,100.00 | 4,400.00 | 48,942 |
| 2022-09-26 | 1,165.00 | 1,165.00 | 1,050.00 | 1,070.00 | 4,280.00 | 103,799 |
| 2022-09-23 | 1,195.00 | 1,215.00 | 1,130.00 | 1,170.00 | 4,680.00 | 81,132 |
| 2022-09-22 | 1,190.00 | 1,235.00 | 1,140.00 | 1,230.00 | 4,920.00 | 52,786 |
| 2022-09-21 | 1,190.00 | 1,225.00 | 1,160.00 | 1,200.00 | 4,800.00 | 46,990 |
| 2022-09-20 | 1,200.00 | 1,250.00 | 1,195.00 | 1,215.00 | 4,860.00 | 68,045 |
| 2022-09-19 | 1,320.00 | 1,320.00 | 1,185.00 | 1,190.00 | 4,760.00 | 121,964 |
| 2022-09-16 | 1,370.00 | 1,375.00 | 1,310.00 | 1,325.00 | 5,300.00 | 51,012 |
| 2022-09-15 | 1,385.00 | 1,400.00 | 1,345.00 | 1,375.00 | 5,500.00 | 73,471 |
| 2022-09-14 | 1,355.00 | 1,430.00 | 1,300.00 | 1,390.00 | 5,560.00 | 70,072 |
| 2022-09-13 | 1,310.00 | 1,450.00 | 1,310.00 | 1,385.00 | 5,540.00 | 176,413 |
| 2022-09-08 | 1,285.00 | 1,300.00 | 1,265.00 | 1,290.00 | 5,160.00 | 47,495 |
| 2022-09-07 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 5,080.00 | 60,457 |
| 2022-09-06 | 1,315.00 | 1,355.00 | 1,310.00 | 1,330.00 | 5,320.00 | 53,096 |
| 2022-09-05 | 1,325.00 | 1,330.00 | 1,290.00 | 1,310.00 | 5,240.00 | 57,773 |
| 2022-09-02 | 1,315.00 | 1,335.00 | 1,295.00 | 1,320.00 | 5,280.00 | 56,280 |
| 2022-09-01 | 1,375.00 | 1,375.00 | 1,295.00 | 1,310.00 | 5,240.00 | 111,992 |
| 2022-08-31 | 1,380.00 | 1,390.00 | 1,360.00 | 1,375.00 | 5,500.00 | 33,850 |
| 2022-08-30 | 1,390.00 | 1,420.00 | 1,360.00 | 1,380.00 | 5,520.00 | 55,973 |
| 2022-08-29 | 1,385.00 | 1,395.00 | 1,350.00 | 1,390.00 | 5,560.00 | 63,657 |
| 2022-08-26 | 1,465.00 | 1,470.00 | 1,400.00 | 1,420.00 | 5,680.00 | 89,295 |
| 2022-08-25 | 1,465.00 | 1,520.00 | 1,445.00 | 1,455.00 | 5,820.00 | 63,518 |
| 2022-08-24 | 1,395.00 | 1,470.00 | 1,385.00 | 1,455.00 | 5,820.00 | 108,829 |
| 2022-08-23 | 1,415.00 | 1,420.00 | 1,350.00 | 1,390.00 | 5,560.00 | 101,884 |
| 2022-08-22 | 1,460.00 | 1,490.00 | 1,410.00 | 1,410.00 | 5,640.00 | 113,404 |
| 2022-08-19 | 1,470.00 | 1,570.00 | 1,450.00 | 1,455.00 | 5,820.00 | 237,382 |
| 2022-08-18 | 1,475.00 | 1,485.00 | 1,440.00 | 1,470.00 | 5,880.00 | 84,299 |
| 2022-08-17 | 1,510.00 | 1,540.00 | 1,465.00 | 1,475.00 | 5,900.00 | 82,292 |
| 2022-08-16 | 1,515.00 | 1,555.00 | 1,490.00 | 1,520.00 | 6,080.00 | 96,681 |
| 2022-08-12 | 1,545.00 | 1,545.00 | 1,495.00 | 1,505.00 | 6,020.00 | 122,376 |
| 2022-08-11 | 1,530.00 | 1,560.00 | 1,515.00 | 1,525.00 | 6,100.00 | 68,440 |
| 2022-08-10 | 1,520.00 | 1,550.00 | 1,500.00 | 1,520.00 | 6,080.00 | 60,923 |
| 2022-08-09 | 1,565.00 | 1,570.00 | 1,495.00 | 1,520.00 | 6,080.00 | 107,573 |
| 2022-08-08 | 1,595.00 | 1,600.00 | 1,540.00 | 1,565.00 | 6,260.00 | 96,650 |
| 2022-08-05 | 1,615.00 | 1,630.00 | 1,590.00 | 1,595.00 | 6,380.00 | 87,504 |
| 2022-08-04 | 1,630.00 | 1,650.00 | 1,585.00 | 1,615.00 | 6,460.00 | 81,899 |
| 2022-08-03 | 1,575.00 | 1,720.00 | 1,575.00 | 1,615.00 | 6,460.00 | 215,996 |
| 2022-08-02 | 1,545.00 | 1,610.00 | 1,545.00 | 1,605.00 | 6,420.00 | 138,776 |
| 2022-08-01 | 1,555.00 | 1,560.00 | 1,505.00 | 1,540.00 | 6,160.00 | 91,551 |
| 2022-07-29 | 1,580.00 | 1,595.00 | 1,530.00 | 1,545.00 | 6,180.00 | 182,514 |
| 2022-07-28 | 1,760.00 | 1,760.00 | 1,525.00 | 1,570.00 | 6,280.00 | 460,631 |
| 2022-07-27 | 1,575.00 | 1,755.00 | 1,550.00 | 1,690.00 | 6,760.00 | 859,330 |
| 2022-07-26 | 1,440.00 | 1,640.00 | 1,440.00 | 1,550.00 | 6,200.00 | 968,979 |
| 2022-07-25 | 1,395.00 | 1,430.00 | 1,380.00 | 1,410.00 | 5,640.00 | 255,563 |
| 2022-07-22 | 1,460.00 | 1,475.00 | 1,415.00 | 1,430.00 | 5,720.00 | 125,576 |
| 2022-07-21 | 1,505.00 | 1,525.00 | 1,435.00 | 1,455.00 | 5,820.00 | 235,000 |
| 2022-07-20 | 1,425.00 | 1,530.00 | 1,425.00 | 1,480.00 | 5,920.00 | 363,997 |
| 2022-07-19 | 1,350.00 | 1,400.00 | 1,325.00 | 1,390.00 | 5,560.00 | 142,142 |
| 2022-07-18 | 1,345.00 | 1,400.00 | 1,315.00 | 1,340.00 | 5,360.00 | 170,795 |
| 2022-07-15 | 1,380.00 | 1,415.00 | 1,320.00 | 1,325.00 | 5,300.00 | 191,282 |
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.