Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,247.00 | 1,298.00 | 1,189.00 | 1,250.00 | 1,250.00 | 113,753 |
| 2026-07-20 | 1,200.00 | 1,330.00 | 1,073.00 | 1,202.00 | 1,202.00 | 270,672 |
| 2026-07-16 | 1,035.00 | 1,333.00 | 1,035.00 | 1,180.00 | 1,180.00 | 286,275 |
| 2026-07-15 | 966.00 | 1,050.00 | 966.00 | 1,026.00 | 1,026.00 | 49,788 |
| 2026-07-14 | 910.00 | 1,015.00 | 910.00 | 966.00 | 966.00 | 48,979 |
| 2026-07-13 | 1,000.00 | 1,045.00 | 909.00 | 944.00 | 944.00 | 84,489 |
| 2026-07-10 | 1,009.00 | 1,048.00 | 994.00 | 1,001.00 | 1,001.00 | 51,103 |
| 2026-07-09 | 1,000.00 | 1,019.00 | 970.00 | 1,003.00 | 1,003.00 | 26,848 |
| 2026-07-08 | 987.00 | 1,036.00 | 987.00 | 1,000.00 | 1,000.00 | 62,238 |
| 2026-07-07 | 1,030.00 | 1,090.00 | 990.00 | 1,043.00 | 1,043.00 | 71,442 |
| 2026-07-06 | 1,069.00 | 1,079.00 | 990.00 | 1,021.00 | 1,021.00 | 63,865 |
| 2026-07-03 | 1,030.00 | 1,069.00 | 982.00 | 1,069.00 | 1,069.00 | 41,143 |
| 2026-07-02 | 1,060.00 | 1,069.00 | 1,001.00 | 1,030.00 | 1,030.00 | 24,315 |
| 2026-07-01 | 1,020.00 | 1,076.00 | 1,020.00 | 1,056.00 | 1,056.00 | 46,197 |
| 2026-06-30 | 1,100.00 | 1,101.00 | 1,000.00 | 1,023.00 | 1,023.00 | 46,820 |
| 2026-06-29 | 1,080.00 | 1,181.00 | 1,042.00 | 1,100.00 | 1,100.00 | 60,871 |
| 2026-06-26 | 1,060.00 | 1,183.00 | 961.00 | 1,183.00 | 1,183.00 | 140,163 |
| 2026-06-25 | 1,172.00 | 1,172.00 | 1,059.00 | 1,060.00 | 1,060.00 | 56,874 |
| 2026-06-24 | 1,068.00 | 1,230.00 | 1,067.00 | 1,139.00 | 1,139.00 | 110,342 |
| 2026-06-23 | 1,273.00 | 1,273.00 | 955.00 | 1,071.00 | 1,071.00 | 214,283 |
| 2026-06-22 | 1,273.00 | 1,332.00 | 1,233.00 | 1,249.00 | 1,249.00 | 53,501 |
| 2026-06-19 | 1,348.00 | 1,398.00 | 1,216.00 | 1,273.00 | 1,273.00 | 92,361 |
| 2026-06-18 | 1,371.00 | 1,466.00 | 1,334.00 | 1,348.00 | 1,348.00 | 56,560 |
| 2026-06-17 | 1,334.00 | 1,390.00 | 1,302.00 | 1,353.00 | 1,353.00 | 75,284 |
| 2026-06-16 | 1,320.00 | 1,362.00 | 1,270.00 | 1,334.00 | 1,334.00 | 79,786 |
| 2026-06-15 | 1,383.00 | 1,499.00 | 1,300.00 | 1,320.00 | 1,320.00 | 120,298 |
| 2026-06-12 | 1,355.00 | 1,400.00 | 1,333.00 | 1,343.00 | 1,343.00 | 53,547 |
| 2026-06-11 | 1,410.00 | 1,410.00 | 1,301.00 | 1,355.00 | 1,355.00 | 32,637 |
| 2026-06-10 | 1,303.00 | 1,389.00 | 1,300.00 | 1,361.00 | 1,361.00 | 13,469 |
| 2026-06-09 | 1,371.00 | 1,408.00 | 1,324.00 | 1,371.00 | 1,371.00 | 61,005 |
| 2026-06-08 | 1,472.00 | 1,472.00 | 1,352.00 | 1,371.00 | 1,371.00 | 50,907 |
| 2026-06-05 | 1,471.00 | 1,517.00 | 1,401.00 | 1,473.00 | 1,473.00 | 57,169 |
| 2026-06-04 | 1,430.00 | 1,535.00 | 1,414.00 | 1,471.00 | 1,471.00 | 48,675 |
| 2026-06-02 | 1,499.00 | 1,499.00 | 1,400.00 | 1,413.00 | 1,413.00 | 119,087 |
| 2026-06-01 | 1,585.00 | 1,598.00 | 1,495.00 | 1,499.00 | 1,499.00 | 140,902 |
| 2026-05-29 | 1,612.00 | 1,635.00 | 1,492.00 | 1,598.00 | 1,598.00 | 304,554 |
| 2026-05-28 | 1,580.00 | 1,650.00 | 1,506.00 | 1,633.00 | 1,633.00 | 188,911 |
| 2026-05-27 | 1,552.00 | 1,552.00 | 1,450.00 | 1,548.00 | 1,548.00 | 161,252 |
| 2026-05-26 | 1,607.00 | 1,607.00 | 1,480.00 | 1,552.00 | 1,552.00 | 237,291 |
| 2026-05-22 | 1,568.00 | 1,640.00 | 1,540.00 | 1,607.00 | 1,607.00 | 146,682 |
| 2026-05-21 | 1,608.00 | 1,649.00 | 1,528.00 | 1,568.00 | 1,568.00 | 251,928 |
| 2026-05-20 | 1,700.00 | 1,700.00 | 1,589.00 | 1,608.00 | 1,608.00 | 55,073 |
| 2026-05-19 | 1,647.00 | 1,698.00 | 1,619.00 | 1,638.00 | 1,638.00 | 64,868 |
| 2026-05-18 | 1,693.00 | 1,693.00 | 1,599.00 | 1,661.00 | 1,661.00 | 196,225 |
| 2026-05-15 | 1,710.00 | 1,748.00 | 1,604.00 | 1,640.00 | 1,640.00 | 135,495 |
| 2026-05-14 | 1,604.00 | 1,666.00 | 1,580.00 | 1,659.00 | 1,659.00 | 113,721 |
| 2026-05-13 | 1,684.00 | 1,700.00 | 1,594.00 | 1,604.00 | 1,604.00 | 116,246 |
| 2026-05-12 | 1,739.00 | 1,799.00 | 1,580.00 | 1,610.00 | 1,610.00 | 271,335 |
| 2026-05-11 | 1,770.00 | 1,770.00 | 1,680.00 | 1,739.00 | 1,739.00 | 191,855 |
| 2026-05-08 | 1,750.00 | 1,788.00 | 1,616.00 | 1,775.00 | 1,775.00 | 116,174 |
| 2026-05-07 | 1,732.00 | 1,732.00 | 1,565.00 | 1,666.00 | 1,666.00 | 265,627 |
| 2026-05-06 | 1,850.00 | 1,851.00 | 1,706.00 | 1,732.00 | 1,732.00 | 172,322 |
| 2026-05-04 | 1,883.00 | 1,920.00 | 1,780.00 | 1,797.00 | 1,797.00 | 283,059 |
| 2026-04-30 | 1,977.00 | 1,980.00 | 1,851.00 | 1,883.00 | 1,883.00 | 89,572 |
| 2026-04-29 | 2,000.00 | 2,025.00 | 1,900.00 | 1,920.00 | 1,920.00 | 155,903 |
| 2026-04-28 | 2,065.00 | 2,200.00 | 1,970.00 | 1,972.00 | 1,972.00 | 304,105 |
| 2026-04-27 | 1,880.00 | 2,100.00 | 1,862.00 | 2,065.00 | 2,065.00 | 425,402 |
| 2026-04-24 | 1,860.00 | 1,909.00 | 1,830.00 | 1,880.00 | 1,880.00 | 145,115 |
| 2026-04-23 | 1,890.00 | 1,905.00 | 1,820.00 | 1,860.00 | 1,860.00 | 94,694 |
| 2026-04-22 | 1,890.00 | 1,950.00 | 1,850.00 | 1,890.00 | 1,890.00 | 149,117 |
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.