Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 2,925.00 | 3,245.00 | 2,785.00 | 3,005.00 | 12,020.00 | 544,207 |
| 2022-01-17 | 2,730.00 | 3,455.00 | 2,730.00 | 2,985.00 | 11,940.00 | 1,672,873 |
| 2022-01-14 | 2,700.00 | 2,895.00 | 2,670.00 | 2,855.00 | 11,420.00 | 197,350 |
| 2022-01-13 | 2,560.00 | 2,775.00 | 2,540.00 | 2,670.00 | 10,680.00 | 133,441 |
| 2022-01-12 | 2,560.00 | 2,925.00 | 2,505.00 | 2,555.00 | 10,220.00 | 543,831 |
| 2022-01-11 | 2,540.00 | 2,560.00 | 2,465.00 | 2,545.00 | 10,180.00 | 32,287 |
| 2022-01-10 | 2,580.00 | 2,615.00 | 2,535.00 | 2,540.00 | 10,160.00 | 45,825 |
| 2022-01-07 | 2,650.00 | 2,665.00 | 2,555.00 | 2,580.00 | 10,320.00 | 58,417 |
| 2022-01-06 | 2,585.00 | 2,665.00 | 2,490.00 | 2,650.00 | 10,600.00 | 131,258 |
| 2022-01-05 | 2,665.00 | 2,665.00 | 2,510.00 | 2,650.00 | 10,600.00 | 163,358 |
| 2022-01-04 | 2,580.00 | 2,990.00 | 2,565.00 | 2,660.00 | 10,640.00 | 1,134,726 |
| 2022-01-03 | 2,575.00 | 2,600.00 | 2,410.00 | 2,515.00 | 10,060.00 | 183,998 |
| 2021-12-30 | 2,780.00 | 2,920.00 | 2,510.00 | 2,535.00 | 10,140.00 | 874,063 |
| 2021-12-29 | 3,050.00 | 3,255.00 | 2,410.00 | 2,930.00 | 11,720.00 | 4,185,743 |
| 2021-12-28 | 2,425.00 | 2,505.00 | 2,185.00 | 2,505.00 | 10,020.00 | 249,795 |
| 2021-12-06 | 3,780.00 | 3,905.00 | 3,745.00 | 3,855.00 | 7,710.00 | 21,621 |
| 2021-12-03 | 3,595.00 | 3,800.00 | 3,595.00 | 3,765.00 | 7,530.00 | 19,610 |
| 2021-12-02 | 3,470.00 | 3,590.00 | 3,460.00 | 3,575.00 | 7,150.00 | 9,323 |
| 2021-12-01 | 3,440.00 | 3,510.00 | 3,425.00 | 3,475.00 | 6,950.00 | 14,741 |
| 2021-11-30 | 3,660.00 | 3,680.00 | 3,450.00 | 3,450.00 | 6,900.00 | 21,943 |
| 2021-11-29 | 3,620.00 | 3,700.00 | 3,610.00 | 3,700.00 | 7,400.00 | 19,513 |
| 2021-11-26 | 3,900.00 | 3,940.00 | 3,745.00 | 3,750.00 | 7,500.00 | 22,118 |
| 2021-11-25 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 7,800.00 | 18,689 |
| 2021-11-24 | 3,980.00 | 4,030.00 | 3,900.00 | 4,000.00 | 8,000.00 | 18,785 |
| 2021-11-23 | 4,020.00 | 4,085.00 | 3,900.00 | 4,000.00 | 8,000.00 | 17,354 |
| 2021-11-22 | 4,190.00 | 4,190.00 | 3,980.00 | 4,035.00 | 8,070.00 | 13,344 |
| 2021-11-19 | 4,175.00 | 4,195.00 | 4,055.00 | 4,190.00 | 8,380.00 | 8,651 |
| 2021-11-18 | 4,230.00 | 4,250.00 | 4,110.00 | 4,175.00 | 8,350.00 | 12,520 |
| 2021-11-17 | 4,270.00 | 4,365.00 | 4,050.00 | 4,230.00 | 8,460.00 | 28,828 |
| 2021-11-16 | 4,515.00 | 4,515.00 | 4,170.00 | 4,270.00 | 8,540.00 | 23,070 |
| 2021-11-15 | 3,975.00 | 4,650.00 | 3,950.00 | 4,390.00 | 8,780.00 | 112,539 |
| 2021-11-12 | 4,000.00 | 4,040.00 | 3,880.00 | 3,965.00 | 7,930.00 | 35,001 |
| 2021-11-11 | 4,160.00 | 4,190.00 | 4,000.00 | 4,000.00 | 8,000.00 | 17,609 |
| 2021-11-10 | 4,240.00 | 4,250.00 | 4,150.00 | 4,195.00 | 8,390.00 | 6,656 |
| 2021-11-09 | 4,310.00 | 4,310.00 | 4,195.00 | 4,240.00 | 8,480.00 | 8,158 |
| 2021-11-08 | 4,210.00 | 4,250.00 | 4,165.00 | 4,190.00 | 8,380.00 | 11,879 |
| 2021-11-05 | 4,275.00 | 4,325.00 | 4,205.00 | 4,210.00 | 8,420.00 | 7,743 |
| 2021-11-04 | 4,395.00 | 4,420.00 | 4,145.00 | 4,300.00 | 8,600.00 | 17,349 |
| 2021-11-03 | 4,435.00 | 4,455.00 | 4,210.00 | 4,395.00 | 8,790.00 | 7,680 |
| 2021-11-02 | 4,415.00 | 4,490.00 | 4,280.00 | 4,435.00 | 8,870.00 | 20,434 |
| 2021-11-01 | 4,595.00 | 4,595.00 | 4,250.00 | 4,325.00 | 8,650.00 | 48,573 |
| 2021-10-29 | 4,645.00 | 4,755.00 | 4,525.00 | 4,595.00 | 9,190.00 | 13,213 |
| 2021-10-28 | 4,830.00 | 4,855.00 | 4,610.00 | 4,645.00 | 9,290.00 | 15,768 |
| 2021-10-27 | 4,890.00 | 4,890.00 | 4,805.00 | 4,815.00 | 9,630.00 | 8,028 |
| 2021-10-26 | 4,620.00 | 4,930.00 | 4,620.00 | 4,810.00 | 9,620.00 | 34,353 |
| 2021-10-25 | 4,725.00 | 4,750.00 | 4,655.00 | 4,740.00 | 9,480.00 | 5,785 |
| 2021-10-22 | 4,925.00 | 4,945.00 | 4,720.00 | 4,725.00 | 9,450.00 | 18,638 |
← NewerPage 20 of 20 · 1,187 trading days
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.