Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3,120.00 | 3,270.00 | 3,115.00 | 3,235.00 | 12,940.00 | 52,509 |
| 2022-04-18 | 3,095.00 | 3,200.00 | 2,920.00 | 3,195.00 | 12,780.00 | 85,256 |
| 2022-04-15 | 3,115.00 | 3,210.00 | 3,010.00 | 3,125.00 | 12,500.00 | 57,115 |
| 2022-04-14 | 3,065.00 | 3,240.00 | 3,065.00 | 3,135.00 | 12,540.00 | 54,852 |
| 2022-04-13 | 2,985.00 | 3,095.00 | 2,940.00 | 3,060.00 | 12,240.00 | 21,286 |
| 2022-04-12 | 3,115.00 | 3,170.00 | 2,910.00 | 2,975.00 | 11,900.00 | 73,944 |
| 2022-04-11 | 3,125.00 | 3,255.00 | 3,120.00 | 3,145.00 | 12,580.00 | 34,930 |
| 2022-04-08 | 3,195.00 | 3,250.00 | 3,135.00 | 3,205.00 | 12,820.00 | 31,966 |
| 2022-04-07 | 3,185.00 | 3,250.00 | 3,105.00 | 3,220.00 | 12,880.00 | 43,503 |
| 2022-04-06 | 3,250.00 | 3,300.00 | 3,150.00 | 3,185.00 | 12,740.00 | 74,515 |
| 2022-04-05 | 3,205.00 | 3,370.00 | 3,085.00 | 3,230.00 | 12,920.00 | 167,012 |
| 2022-04-04 | 3,450.00 | 3,450.00 | 3,030.00 | 3,205.00 | 12,820.00 | 194,663 |
| 2022-04-01 | 3,265.00 | 3,395.00 | 3,205.00 | 3,350.00 | 13,400.00 | 148,121 |
| 2022-03-31 | 3,150.00 | 3,340.00 | 3,150.00 | 3,260.00 | 13,040.00 | 228,301 |
| 2022-03-30 | 2,930.00 | 3,210.00 | 2,930.00 | 3,150.00 | 12,600.00 | 433,613 |
| 2022-03-29 | 2,875.00 | 2,955.00 | 2,630.00 | 2,900.00 | 11,600.00 | 303,335 |
| 2022-03-28 | 2,435.00 | 2,665.00 | 2,380.00 | 2,630.00 | 10,520.00 | 264,723 |
| 2022-03-25 | 2,410.00 | 2,440.00 | 2,290.00 | 2,385.00 | 9,540.00 | 56,940 |
| 2022-03-24 | 2,225.00 | 2,435.00 | 2,225.00 | 2,355.00 | 9,420.00 | 135,105 |
| 2022-03-23 | 2,315.00 | 2,625.00 | 2,270.00 | 2,450.00 | 9,800.00 | 229,665 |
| 2022-03-22 | 2,300.00 | 2,360.00 | 2,190.00 | 2,340.00 | 9,360.00 | 66,742 |
| 2022-03-21 | 2,040.00 | 2,540.00 | 2,030.00 | 2,265.00 | 9,060.00 | 306,387 |
| 2022-03-18 | 1,960.00 | 2,060.00 | 1,875.00 | 2,010.00 | 8,040.00 | 74,874 |
| 2022-03-17 | 2,000.00 | 2,055.00 | 1,825.00 | 1,960.00 | 7,840.00 | 159,610 |
| 2022-03-16 | 2,030.00 | 2,215.00 | 2,030.00 | 2,050.00 | 8,200.00 | 61,809 |
| 2022-03-15 | 1,990.00 | 2,100.00 | 1,970.00 | 2,030.00 | 8,120.00 | 40,005 |
| 2022-03-14 | 2,130.00 | 2,130.00 | 1,995.00 | 2,010.00 | 8,040.00 | 36,611 |
| 2022-03-11 | 2,270.00 | 2,270.00 | 2,140.00 | 2,140.00 | 8,560.00 | 9,190 |
| 2022-03-10 | 2,345.00 | 2,385.00 | 2,115.00 | 2,250.00 | 9,000.00 | 23,294 |
| 2022-03-08 | 2,390.00 | 2,395.00 | 2,205.00 | 2,345.00 | 9,380.00 | 7,384 |
| 2022-03-07 | 2,430.00 | 2,495.00 | 2,245.00 | 2,395.00 | 9,580.00 | 26,638 |
| 2022-03-04 | 2,470.00 | 2,490.00 | 2,415.00 | 2,425.00 | 9,700.00 | 14,332 |
| 2022-03-03 | 2,550.00 | 2,555.00 | 2,465.00 | 2,490.00 | 9,960.00 | 12,790 |
| 2022-03-02 | 2,525.00 | 2,545.00 | 2,460.00 | 2,510.00 | 10,040.00 | 17,179 |
| 2022-02-28 | 2,530.00 | 2,530.00 | 2,430.00 | 2,525.00 | 10,100.00 | 27,188 |
| 2022-02-25 | 2,495.00 | 2,540.00 | 2,435.00 | 2,520.00 | 10,080.00 | 41,688 |
| 2022-02-24 | 2,545.00 | 2,570.00 | 2,425.00 | 2,520.00 | 10,080.00 | 33,448 |
| 2022-02-23 | 2,505.00 | 2,600.00 | 2,460.00 | 2,560.00 | 10,240.00 | 39,119 |
| 2022-02-22 | 2,405.00 | 2,600.00 | 2,385.00 | 2,570.00 | 10,280.00 | 56,794 |
| 2022-02-21 | 2,490.00 | 2,695.00 | 2,400.00 | 2,520.00 | 10,080.00 | 118,180 |
| 2022-02-18 | 2,395.00 | 2,570.00 | 2,315.00 | 2,495.00 | 9,980.00 | 124,220 |
| 2022-02-17 | 2,360.00 | 2,420.00 | 2,285.00 | 2,395.00 | 9,580.00 | 132,907 |
| 2022-02-16 | 2,005.00 | 2,570.00 | 2,005.00 | 2,365.00 | 9,460.00 | 824,593 |
| 2022-02-15 | 2,300.00 | 2,740.00 | 1,955.00 | 2,000.00 | 8,000.00 | 519,074 |
| 2022-02-14 | 2,865.00 | 2,945.00 | 2,600.00 | 2,610.00 | 10,440.00 | 66,265 |
| 2022-02-11 | 3,090.00 | 3,090.00 | 2,865.00 | 2,955.00 | 11,820.00 | 49,883 |
| 2022-02-10 | 3,075.00 | 3,110.00 | 3,000.00 | 3,090.00 | 12,360.00 | 26,825 |
| 2022-02-09 | 3,025.00 | 3,120.00 | 3,020.00 | 3,070.00 | 12,280.00 | 52,190 |
| 2022-02-08 | 3,020.00 | 3,040.00 | 2,960.00 | 3,025.00 | 12,100.00 | 57,331 |
| 2022-02-07 | 2,930.00 | 3,030.00 | 2,890.00 | 3,020.00 | 12,080.00 | 58,216 |
| 2022-02-04 | 2,915.00 | 2,995.00 | 2,785.00 | 2,930.00 | 11,720.00 | 63,884 |
| 2022-02-03 | 2,955.00 | 2,985.00 | 2,805.00 | 2,860.00 | 11,440.00 | 32,768 |
| 2022-01-28 | 2,970.00 | 3,000.00 | 2,845.00 | 2,875.00 | 11,500.00 | 19,433 |
| 2022-01-27 | 2,900.00 | 2,975.00 | 2,785.00 | 2,970.00 | 11,880.00 | 34,059 |
| 2022-01-26 | 2,870.00 | 3,020.00 | 2,860.00 | 2,945.00 | 11,780.00 | 46,428 |
| 2022-01-25 | 2,920.00 | 2,940.00 | 2,780.00 | 2,890.00 | 11,560.00 | 51,276 |
| 2022-01-24 | 2,950.00 | 3,000.00 | 2,875.00 | 2,945.00 | 11,780.00 | 58,735 |
| 2022-01-21 | 3,105.00 | 3,155.00 | 2,950.00 | 3,020.00 | 12,080.00 | 73,288 |
| 2022-01-20 | 3,145.00 | 3,165.00 | 3,035.00 | 3,085.00 | 12,340.00 | 54,044 |
| 2022-01-19 | 2,975.00 | 3,225.00 | 2,935.00 | 3,055.00 | 12,220.00 | 208,505 |
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.