Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,880.00 | 1,950.00 | 1,855.00 | 1,890.00 | 1,890.00 | 144,139 |
| 2026-04-20 | 1,908.00 | 1,948.00 | 1,900.00 | 1,908.00 | 1,908.00 | 64,102 |
| 2026-04-17 | 1,905.00 | 1,983.00 | 1,874.00 | 1,908.00 | 1,908.00 | 158,232 |
| 2026-04-16 | 1,950.00 | 2,000.00 | 1,896.00 | 1,905.00 | 1,905.00 | 195,635 |
| 2026-04-15 | 1,936.00 | 1,987.00 | 1,900.00 | 1,963.00 | 1,963.00 | 454,269 |
| 2026-04-14 | 2,085.00 | 2,085.00 | 1,908.00 | 1,936.00 | 1,936.00 | 243,438 |
| 2026-04-13 | 2,000.00 | 2,000.00 | 1,885.00 | 1,932.00 | 1,932.00 | 284,600 |
| 2026-04-10 | 1,829.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 590,391 |
| 2026-04-09 | 1,777.00 | 1,870.00 | 1,702.00 | 1,829.00 | 1,829.00 | 237,815 |
| 2026-04-08 | 1,645.00 | 1,799.00 | 1,645.00 | 1,777.00 | 1,777.00 | 251,252 |
| 2026-04-07 | 1,664.00 | 1,679.00 | 1,634.00 | 1,638.00 | 1,638.00 | 51,066 |
| 2026-04-06 | 1,652.00 | 1,750.00 | 1,600.00 | 1,664.00 | 1,664.00 | 61,377 |
| 2026-04-03 | 1,643.00 | 1,740.00 | 1,625.00 | 1,652.00 | 1,652.00 | 33,203 |
| 2026-04-02 | 1,711.00 | 1,776.00 | 1,630.00 | 1,643.00 | 1,643.00 | 121,148 |
| 2026-04-01 | 1,600.00 | 1,779.00 | 1,600.00 | 1,711.00 | 1,711.00 | 245,486 |
| 2026-03-31 | 1,559.00 | 1,648.00 | 1,539.00 | 1,581.00 | 1,581.00 | 112,885 |
| 2026-03-30 | 1,680.00 | 1,680.00 | 1,458.00 | 1,559.00 | 1,559.00 | 332,234 |
| 2026-03-27 | 1,776.00 | 1,776.00 | 1,579.00 | 1,680.00 | 1,680.00 | 194,131 |
| 2026-03-26 | 1,790.00 | 1,835.00 | 1,712.00 | 1,803.00 | 1,803.00 | 217,420 |
| 2026-03-25 | 1,670.00 | 1,783.00 | 1,651.00 | 1,780.00 | 1,780.00 | 241,405 |
| 2026-03-24 | 1,699.00 | 2,000.00 | 1,655.00 | 1,700.00 | 1,700.00 | 652,060 |
| 2026-03-23 | 1,560.00 | 1,692.00 | 1,550.00 | 1,620.00 | 1,620.00 | 330,383 |
| 2026-03-20 | 1,540.00 | 1,600.00 | 1,505.00 | 1,564.00 | 1,564.00 | 127,871 |
| 2026-03-19 | 1,587.00 | 1,650.00 | 1,531.00 | 1,540.00 | 1,540.00 | 142,682 |
| 2026-03-18 | 1,631.00 | 1,650.00 | 1,510.00 | 1,587.00 | 1,587.00 | 254,438 |
| 2026-03-17 | 1,530.00 | 1,647.00 | 1,522.00 | 1,619.00 | 1,619.00 | 476,605 |
| 2026-03-16 | 1,410.00 | 1,520.00 | 1,368.00 | 1,508.00 | 1,508.00 | 463,221 |
| 2026-03-13 | 1,349.00 | 1,384.00 | 1,273.00 | 1,380.00 | 1,380.00 | 148,549 |
| 2026-03-12 | 1,275.00 | 1,380.00 | 1,275.00 | 1,349.00 | 1,349.00 | 193,072 |
| 2026-03-11 | 1,320.00 | 1,369.00 | 1,273.00 | 1,292.00 | 1,292.00 | 132,269 |
| 2026-03-10 | 1,230.00 | 1,400.00 | 1,230.00 | 1,290.00 | 1,290.00 | 129,022 |
| 2026-03-09 | 1,210.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 109,168 |
| 2026-03-06 | 1,360.00 | 1,360.00 | 1,233.00 | 1,255.00 | 1,255.00 | 144,951 |
| 2026-03-05 | 1,315.00 | 1,400.00 | 1,315.00 | 1,333.00 | 1,333.00 | 76,542 |
| 2026-03-04 | 1,323.00 | 1,401.00 | 1,250.00 | 1,280.00 | 1,280.00 | 244,801 |
| 2026-03-03 | 1,435.00 | 1,435.00 | 1,334.00 | 1,334.00 | 1,334.00 | 230,419 |
| 2026-02-27 | 1,525.00 | 1,525.00 | 1,386.00 | 1,435.00 | 1,435.00 | 222,936 |
| 2026-02-26 | 1,510.00 | 1,545.00 | 1,350.00 | 1,460.00 | 1,460.00 | 400,706 |
| 2026-02-25 | 1,494.00 | 1,550.00 | 1,494.00 | 1,505.00 | 1,505.00 | 112,240 |
| 2026-02-24 | 1,575.00 | 1,575.00 | 1,455.00 | 1,546.00 | 1,546.00 | 233,447 |
| 2026-02-23 | 1,510.00 | 1,589.00 | 1,450.00 | 1,550.00 | 1,550.00 | 231,819 |
| 2026-02-20 | 1,540.00 | 1,565.00 | 1,450.00 | 1,521.00 | 1,521.00 | 321,630 |
| 2026-02-19 | 1,740.00 | 1,740.00 | 1,537.00 | 1,537.00 | 1,537.00 | 185,321 |
| 2026-02-13 | 1,692.00 | 1,740.00 | 1,570.00 | 1,599.00 | 1,599.00 | 277,146 |
| 2026-02-12 | 1,737.00 | 1,800.00 | 1,685.00 | 1,691.00 | 1,691.00 | 104,803 |
| 2026-02-11 | 1,845.00 | 1,845.00 | 1,704.00 | 1,737.00 | 1,737.00 | 160,885 |
| 2026-02-10 | 1,700.00 | 1,868.00 | 1,655.00 | 1,781.00 | 1,781.00 | 300,210 |
| 2026-02-09 | 1,890.00 | 1,890.00 | 1,566.00 | 1,699.00 | 1,699.00 | 936,025 |
| 2026-02-06 | 2,075.00 | 2,080.00 | 1,872.00 | 1,894.00 | 1,894.00 | 300,250 |
| 2026-02-05 | 2,250.00 | 2,250.00 | 2,005.00 | 2,075.00 | 2,075.00 | 696,329 |
| 2026-02-04 | 2,260.00 | 2,295.00 | 1,900.00 | 2,075.00 | 2,075.00 | 1,521,468 |
| 2026-02-03 | 1,718.00 | 2,150.00 | 1,718.00 | 1,862.00 | 1,862.00 | 1,767,574 |
| 2026-02-02 | 1,681.00 | 1,780.00 | 1,657.00 | 1,705.00 | 1,705.00 | 335,475 |
| 2026-01-30 | 1,840.00 | 1,894.00 | 1,679.00 | 1,681.00 | 1,681.00 | 452,205 |
| 2026-01-29 | 1,840.00 | 1,840.00 | 1,743.00 | 1,775.00 | 1,775.00 | 190,542 |
| 2026-01-28 | 1,704.00 | 1,847.00 | 1,671.00 | 1,759.00 | 1,759.00 | 358,675 |
| 2026-01-27 | 1,845.00 | 1,863.00 | 1,660.00 | 1,704.00 | 1,704.00 | 684,903 |
| 2026-01-26 | 1,763.00 | 1,890.00 | 1,709.00 | 1,845.00 | 1,845.00 | 765,040 |
| 2026-01-23 | 1,813.00 | 1,864.00 | 1,650.00 | 1,764.00 | 1,764.00 | 551,280 |
| 2026-01-22 | 1,865.00 | 1,919.00 | 1,669.00 | 1,813.00 | 1,813.00 | 1,080,127 |
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.