Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,555.00 | 1,935.00 | 1,555.00 | 1,865.00 | 1,865.00 | 1,733,372 |
| 2026-01-20 | 1,360.00 | 1,588.00 | 1,342.00 | 1,555.00 | 1,555.00 | 1,120,176 |
| 2026-01-19 | 1,403.00 | 1,465.00 | 1,320.00 | 1,355.00 | 1,355.00 | 645,550 |
| 2026-01-16 | 1,280.00 | 1,356.00 | 1,240.00 | 1,353.00 | 1,353.00 | 473,799 |
| 2026-01-15 | 1,299.00 | 1,322.00 | 1,197.00 | 1,280.00 | 1,280.00 | 422,155 |
| 2026-01-14 | 1,199.00 | 1,345.00 | 1,123.00 | 1,255.00 | 1,255.00 | 1,414,471 |
| 2026-01-13 | 1,094.00 | 1,420.00 | 1,094.00 | 1,200.00 | 1,200.00 | 7,580,329 |
| 2026-01-12 | 1,003.00 | 1,095.00 | 1,003.00 | 1,093.00 | 1,093.00 | 231,237 |
| 2026-01-09 | 1,020.00 | 1,021.00 | 990.00 | 1,003.00 | 1,003.00 | 109,625 |
| 2026-01-08 | 1,025.00 | 1,050.00 | 983.00 | 1,020.00 | 1,020.00 | 120,614 |
| 2026-01-07 | 1,081.00 | 1,100.00 | 1,020.00 | 1,025.00 | 1,025.00 | 207,272 |
| 2026-01-06 | 985.00 | 1,085.00 | 985.00 | 1,081.00 | 1,081.00 | 489,845 |
| 2026-01-05 | 936.00 | 1,019.00 | 936.00 | 990.00 | 990.00 | 439,254 |
| 2026-01-02 | 877.00 | 969.00 | 876.00 | 935.00 | 935.00 | 245,375 |
| 2025-12-30 | 939.00 | 939.00 | 872.00 | 876.00 | 876.00 | 195,745 |
| 2025-12-29 | 899.00 | 951.00 | 896.00 | 902.00 | 902.00 | 181,478 |
| 2025-12-26 | 935.00 | 938.00 | 915.00 | 916.00 | 916.00 | 170,182 |
| 2025-12-24 | 915.00 | 970.00 | 915.00 | 935.00 | 935.00 | 188,875 |
| 2025-12-23 | 1,000.00 | 1,019.00 | 915.00 | 915.00 | 915.00 | 259,869 |
| 2025-12-22 | 940.00 | 1,018.00 | 863.00 | 961.00 | 961.00 | 207,071 |
| 2025-12-19 | 912.00 | 955.00 | 912.00 | 938.00 | 938.00 | 242,143 |
| 2025-12-18 | 830.00 | 947.00 | 801.00 | 943.00 | 943.00 | 779,127 |
| 2025-12-17 | 827.00 | 827.00 | 798.00 | 825.00 | 825.00 | 231,928 |
| 2025-12-16 | 893.00 | 893.00 | 803.00 | 819.00 | 819.00 | 377,616 |
| 2025-12-15 | 946.00 | 947.00 | 883.00 | 893.00 | 893.00 | 282,101 |
| 2025-12-12 | 965.00 | 978.00 | 946.00 | 946.00 | 946.00 | 166,179 |
| 2025-12-11 | 969.00 | 992.00 | 955.00 | 958.00 | 958.00 | 191,039 |
| 2025-12-10 | 993.00 | 993.00 | 950.00 | 986.00 | 986.00 | 379,429 |
| 2025-12-09 | 1,034.00 | 1,056.00 | 932.00 | 993.00 | 993.00 | 543,562 |
| 2025-12-08 | 1,000.00 | 1,200.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1,708,044 |
| 2025-11-06 | 223.00 | 245.00 | 193.00 | 200.00 | 800.00 | 1,325,483 |
| 2025-11-05 | 238.00 | 238.00 | 220.00 | 223.00 | 892.00 | 482,147 |
| 2025-11-04 | 252.00 | 254.00 | 238.00 | 240.00 | 960.00 | 327,772 |
| 2025-11-03 | 263.00 | 272.00 | 250.00 | 252.00 | 1,008.00 | 403,001 |
| 2025-10-31 | 252.00 | 267.00 | 252.00 | 259.00 | 1,036.00 | 151,314 |
| 2025-10-30 | 262.00 | 263.00 | 255.00 | 258.00 | 1,032.00 | 131,954 |
| 2025-10-29 | 283.00 | 283.00 | 257.00 | 262.00 | 1,048.00 | 280,881 |
| 2025-10-28 | 258.00 | 309.00 | 258.00 | 277.00 | 1,108.00 | 953,427 |
| 2025-10-27 | 284.00 | 284.00 | 258.00 | 262.00 | 1,048.00 | 199,934 |
| 2025-10-24 | 251.00 | 280.00 | 249.00 | 266.00 | 1,064.00 | 462,600 |
| 2025-10-23 | 251.00 | 253.00 | 247.00 | 249.00 | 996.00 | 125,833 |
| 2025-10-22 | 252.00 | 256.00 | 246.00 | 251.00 | 1,004.00 | 98,760 |
| 2025-10-21 | 255.00 | 258.00 | 241.00 | 252.00 | 1,008.00 | 278,399 |
| 2025-10-20 | 274.00 | 277.00 | 254.00 | 255.00 | 1,020.00 | 589,826 |
| 2025-10-17 | 283.00 | 285.00 | 268.00 | 274.00 | 1,096.00 | 324,477 |
| 2025-10-16 | 285.00 | 295.00 | 281.00 | 282.00 | 1,128.00 | 146,747 |
| 2025-10-15 | 291.00 | 292.00 | 282.00 | 285.00 | 1,140.00 | 208,444 |
| 2025-10-14 | 282.00 | 305.00 | 282.00 | 292.00 | 1,168.00 | 438,449 |
| 2025-10-13 | 291.00 | 308.00 | 279.00 | 282.00 | 1,128.00 | 714,710 |
| 2025-10-10 | 338.00 | 340.00 | 282.00 | 305.00 | 1,220.00 | 2,097,933 |
| 2025-10-02 | 270.00 | 287.00 | 269.00 | 280.00 | 1,120.00 | 357,088 |
| 2025-10-01 | 272.00 | 280.00 | 266.00 | 269.00 | 1,076.00 | 194,170 |
| 2025-09-30 | 257.00 | 295.00 | 256.00 | 270.00 | 1,080.00 | 590,888 |
| 2025-09-29 | 262.00 | 275.00 | 257.00 | 260.00 | 1,040.00 | 644,158 |
| 2025-09-26 | 254.00 | 313.00 | 252.00 | 262.00 | 1,048.00 | 2,918,043 |
| 2025-09-25 | 271.00 | 276.00 | 256.00 | 259.00 | 1,036.00 | 388,724 |
| 2025-09-24 | 264.00 | 322.00 | 257.00 | 265.00 | 1,060.00 | 4,402,248 |
| 2025-09-23 | 263.00 | 269.00 | 240.00 | 256.00 | 1,024.00 | 537,346 |
| 2025-09-22 | 230.00 | 285.00 | 226.00 | 251.00 | 1,004.00 | 2,649,843 |
| 2025-09-19 | 235.00 | 256.00 | 224.00 | 228.00 | 912.00 | 1,851,722 |
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.