Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,380.00 | 1,415.00 | 1,320.00 | 1,325.00 | 5,300.00 | 191,282 |
| 2022-07-14 | 1,400.00 | 1,430.00 | 1,375.00 | 1,390.00 | 5,560.00 | 117,719 |
| 2022-07-13 | 1,380.00 | 1,430.00 | 1,350.00 | 1,415.00 | 5,660.00 | 160,058 |
| 2022-07-12 | 1,515.00 | 1,525.00 | 1,375.00 | 1,415.00 | 5,660.00 | 417,378 |
| 2022-07-11 | 1,460.00 | 1,625.00 | 1,425.00 | 1,540.00 | 6,160.00 | 839,525 |
| 2022-07-08 | 1,420.00 | 1,520.00 | 1,415.00 | 1,435.00 | 5,740.00 | 505,561 |
| 2022-07-07 | 1,450.00 | 1,450.00 | 1,345.00 | 1,415.00 | 5,660.00 | 306,736 |
| 2022-07-06 | 1,395.00 | 1,545.00 | 1,380.00 | 1,400.00 | 5,600.00 | 873,191 |
| 2022-07-05 | 1,450.00 | 1,485.00 | 1,380.00 | 1,400.00 | 5,600.00 | 608,149 |
| 2022-07-04 | 1,630.00 | 1,690.00 | 1,385.00 | 1,445.00 | 5,780.00 | 1,346,557 |
| 2022-07-01 | 2,375.00 | 2,415.00 | 1,665.00 | 1,665.00 | 6,660.00 | 3,087,893 |
| 2022-06-30 | 2,420.00 | 2,425.00 | 2,330.00 | 2,375.00 | 9,500.00 | 170,272 |
| 2022-06-29 | 2,355.00 | 2,430.00 | 2,335.00 | 2,375.00 | 9,500.00 | 238,859 |
| 2022-06-28 | 2,435.00 | 2,630.00 | 2,405.00 | 2,445.00 | 9,780.00 | 649,044 |
| 2022-06-27 | 2,380.00 | 2,490.00 | 2,320.00 | 2,430.00 | 9,720.00 | 755,076 |
| 2022-06-24 | 2,200.00 | 2,885.00 | 2,110.00 | 2,390.00 | 9,560.00 | 4,459,253 |
| 2022-06-23 | 3,900.00 | 4,290.00 | 2,730.00 | 2,730.00 | 10,920.00 | 2,928,795 |
| 2022-06-22 | 4,030.00 | 4,125.00 | 3,630.00 | 3,900.00 | 15,600.00 | 1,437,288 |
| 2022-06-21 | 3,835.00 | 4,145.00 | 3,750.00 | 4,025.00 | 16,100.00 | 211,273 |
| 2022-06-20 | 3,850.00 | 3,945.00 | 3,770.00 | 3,835.00 | 15,340.00 | 104,324 |
| 2022-06-17 | 3,820.00 | 3,885.00 | 3,765.00 | 3,835.00 | 15,340.00 | 70,543 |
| 2022-06-16 | 3,900.00 | 3,900.00 | 3,750.00 | 3,830.00 | 15,320.00 | 66,596 |
| 2022-06-15 | 3,915.00 | 3,945.00 | 3,650.00 | 3,810.00 | 15,240.00 | 129,333 |
| 2022-06-14 | 3,795.00 | 3,945.00 | 3,600.00 | 3,915.00 | 15,660.00 | 107,869 |
| 2022-06-13 | 3,920.00 | 3,925.00 | 3,750.00 | 3,795.00 | 15,180.00 | 64,806 |
| 2022-06-10 | 3,980.00 | 3,980.00 | 3,850.00 | 3,925.00 | 15,700.00 | 62,040 |
| 2022-06-09 | 4,010.00 | 4,025.00 | 3,875.00 | 3,990.00 | 15,960.00 | 91,284 |
| 2022-06-08 | 4,060.00 | 4,115.00 | 3,980.00 | 4,010.00 | 16,040.00 | 88,739 |
| 2022-06-07 | 4,050.00 | 4,105.00 | 3,920.00 | 4,065.00 | 16,260.00 | 129,970 |
| 2022-06-03 | 4,015.00 | 4,060.00 | 3,945.00 | 4,055.00 | 16,220.00 | 55,311 |
| 2022-06-02 | 4,000.00 | 4,065.00 | 3,915.00 | 4,010.00 | 16,040.00 | 107,328 |
| 2022-05-31 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 16,000.00 | 70,257 |
| 2022-05-30 | 4,125.00 | 4,125.00 | 4,035.00 | 4,055.00 | 16,220.00 | 109,178 |
| 2022-05-27 | 4,125.00 | 4,200.00 | 4,055.00 | 4,120.00 | 16,480.00 | 199,850 |
| 2022-05-26 | 4,060.00 | 4,150.00 | 3,975.00 | 4,125.00 | 16,500.00 | 117,344 |
| 2022-05-25 | 3,915.00 | 4,060.00 | 3,895.00 | 4,050.00 | 16,200.00 | 216,518 |
| 2022-05-24 | 3,780.00 | 3,955.00 | 3,650.00 | 3,915.00 | 15,660.00 | 200,320 |
| 2022-05-23 | 3,950.00 | 4,430.00 | 3,745.00 | 3,780.00 | 15,120.00 | 159,475 |
| 2022-05-20 | 3,710.00 | 3,950.00 | 3,670.00 | 3,945.00 | 15,780.00 | 206,364 |
| 2022-05-19 | 3,670.00 | 3,800.00 | 3,510.00 | 3,785.00 | 15,140.00 | 154,183 |
| 2022-05-18 | 3,625.00 | 3,860.00 | 3,410.00 | 3,700.00 | 14,800.00 | 237,226 |
| 2022-05-17 | 3,820.00 | 3,850.00 | 3,460.00 | 3,625.00 | 14,500.00 | 151,061 |
| 2022-05-16 | 3,975.00 | 3,995.00 | 3,510.00 | 3,820.00 | 15,280.00 | 285,777 |
| 2022-05-13 | 4,095.00 | 4,095.00 | 3,890.00 | 3,975.00 | 15,900.00 | 47,313 |
| 2022-05-12 | 4,130.00 | 4,170.00 | 3,945.00 | 4,125.00 | 16,500.00 | 46,819 |
| 2022-05-11 | 4,210.00 | 4,320.00 | 4,100.00 | 4,170.00 | 16,680.00 | 61,861 |
| 2022-05-10 | 4,235.00 | 4,465.00 | 3,765.00 | 4,210.00 | 16,840.00 | 364,196 |
| 2022-05-09 | 4,260.00 | 4,345.00 | 3,800.00 | 4,200.00 | 16,800.00 | 222,992 |
| 2022-05-06 | 4,370.00 | 4,450.00 | 4,015.00 | 4,300.00 | 17,200.00 | 319,418 |
| 2022-05-04 | 4,790.00 | 5,200.00 | 4,025.00 | 4,370.00 | 17,480.00 | 1,884,247 |
| 2022-05-03 | 3,920.00 | 4,800.00 | 3,825.00 | 4,435.00 | 17,740.00 | 1,635,741 |
| 2022-05-02 | 3,675.00 | 3,975.00 | 3,310.00 | 3,705.00 | 14,820.00 | 580,566 |
| 2022-04-29 | 3,495.00 | 3,700.00 | 3,440.00 | 3,615.00 | 14,460.00 | 217,879 |
| 2022-04-28 | 3,715.00 | 3,715.00 | 3,440.00 | 3,450.00 | 13,800.00 | 202,163 |
| 2022-04-27 | 3,310.00 | 3,415.00 | 3,275.00 | 3,410.00 | 13,640.00 | 36,878 |
| 2022-04-26 | 3,360.00 | 3,475.00 | 3,340.00 | 3,365.00 | 13,460.00 | 32,585 |
| 2022-04-25 | 3,410.00 | 3,515.00 | 3,300.00 | 3,480.00 | 13,920.00 | 39,489 |
| 2022-04-22 | 3,485.00 | 3,560.00 | 3,405.00 | 3,490.00 | 13,960.00 | 59,128 |
| 2022-04-21 | 3,350.00 | 3,510.00 | 3,310.00 | 3,495.00 | 13,980.00 | 136,794 |
| 2022-04-20 | 3,235.00 | 3,410.00 | 3,190.00 | 3,350.00 | 13,400.00 | 114,141 |
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.