Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 260.00 | 285.00 | 259.00 | 268.00 | 1,072.00 | 707,367 |
| 2025-09-17 | 279.00 | 282.00 | 255.00 | 260.00 | 1,040.00 | 819,751 |
| 2025-09-16 | 286.00 | 288.00 | 278.00 | 281.00 | 1,124.00 | 229,945 |
| 2025-09-15 | 298.00 | 300.00 | 280.00 | 286.00 | 1,144.00 | 420,407 |
| 2025-09-12 | 303.00 | 309.00 | 295.00 | 297.00 | 1,188.00 | 196,434 |
| 2025-09-11 | 302.00 | 317.00 | 289.00 | 303.00 | 1,212.00 | 523,373 |
| 2025-09-10 | 318.00 | 318.00 | 303.00 | 303.00 | 1,212.00 | 361,012 |
| 2025-09-09 | 322.00 | 331.00 | 313.00 | 315.00 | 1,260.00 | 156,202 |
| 2025-09-08 | 326.00 | 341.00 | 321.00 | 321.00 | 1,284.00 | 168,607 |
| 2025-09-05 | 318.00 | 345.00 | 318.00 | 329.00 | 1,316.00 | 235,386 |
| 2025-09-04 | 326.00 | 340.00 | 318.00 | 318.00 | 1,272.00 | 288,493 |
| 2025-09-03 | 343.00 | 345.00 | 328.00 | 329.00 | 1,316.00 | 158,534 |
| 2025-09-02 | 322.00 | 398.00 | 310.00 | 343.00 | 1,372.00 | 1,341,223 |
| 2025-09-01 | 350.00 | 356.00 | 295.00 | 319.00 | 1,276.00 | 813,246 |
| 2025-08-29 | 344.00 | 360.00 | 335.00 | 354.00 | 1,416.00 | 145,256 |
| 2025-08-28 | 330.00 | 355.00 | 327.00 | 350.00 | 1,400.00 | 162,481 |
| 2025-08-27 | 344.00 | 353.00 | 315.00 | 335.00 | 1,340.00 | 548,903 |
| 2025-08-26 | 363.00 | 365.00 | 340.00 | 344.00 | 1,376.00 | 263,862 |
| 2025-08-25 | 360.00 | 380.00 | 358.00 | 362.00 | 1,448.00 | 159,343 |
| 2025-08-22 | 368.00 | 380.00 | 346.00 | 363.00 | 1,452.00 | 98,745 |
| 2025-08-21 | 372.00 | 378.00 | 366.00 | 368.00 | 1,472.00 | 115,925 |
| 2025-08-20 | 380.00 | 380.00 | 353.00 | 372.00 | 1,488.00 | 170,508 |
| 2025-08-19 | 378.00 | 397.00 | 361.00 | 374.00 | 1,496.00 | 220,881 |
| 2025-08-18 | 399.00 | 400.00 | 374.00 | 377.00 | 1,508.00 | 415,164 |
| 2025-08-14 | 407.00 | 418.00 | 397.00 | 399.00 | 1,596.00 | 260,820 |
| 2025-08-13 | 402.00 | 455.00 | 395.00 | 409.00 | 1,636.00 | 441,877 |
| 2025-08-12 | 405.00 | 413.00 | 400.00 | 402.00 | 1,608.00 | 123,204 |
| 2025-08-11 | 415.00 | 417.00 | 399.00 | 405.00 | 1,620.00 | 161,560 |
| 2025-08-08 | 411.00 | 414.00 | 389.00 | 407.00 | 1,628.00 | 88,502 |
| 2025-08-07 | 433.00 | 434.00 | 405.00 | 410.00 | 1,640.00 | 174,622 |
| 2025-08-06 | 430.00 | 431.00 | 410.00 | 415.00 | 1,660.00 | 239,538 |
| 2025-08-05 | 444.00 | 444.00 | 425.00 | 430.00 | 1,720.00 | 108,068 |
| 2025-08-04 | 415.00 | 445.00 | 410.00 | 424.00 | 1,696.00 | 247,415 |
| 2025-08-01 | 410.00 | 421.00 | 407.00 | 415.00 | 1,660.00 | 114,973 |
| 2025-07-31 | 425.00 | 425.00 | 410.00 | 415.00 | 1,660.00 | 174,999 |
| 2025-07-30 | 435.00 | 446.00 | 422.00 | 424.00 | 1,696.00 | 164,113 |
| 2025-07-29 | 430.00 | 449.00 | 410.00 | 435.00 | 1,740.00 | 293,065 |
| 2025-07-28 | 470.00 | 470.00 | 426.00 | 430.00 | 1,720.00 | 361,005 |
| 2025-07-25 | 460.00 | 468.00 | 452.00 | 453.00 | 1,812.00 | 216,440 |
| 2025-07-24 | 485.00 | 493.00 | 445.00 | 468.00 | 1,872.00 | 454,449 |
| 2025-07-23 | 513.00 | 515.00 | 461.00 | 479.00 | 1,916.00 | 1,124,748 |
| 2025-07-22 | 530.00 | 618.00 | 510.00 | 512.00 | 2,048.00 | 7,395,710 |
| 2025-07-21 | 380.00 | 494.00 | 375.00 | 494.00 | 1,976.00 | 4,074,980 |
| 2025-07-18 | 374.00 | 380.00 | 353.00 | 380.00 | 1,520.00 | 366,363 |
| 2025-07-17 | 351.00 | 419.00 | 343.00 | 377.00 | 1,508.00 | 1,782,091 |
| 2025-07-16 | 429.00 | 429.00 | 323.00 | 343.00 | 1,372.00 | 1,866,685 |
| 2025-07-15 | 435.00 | 435.00 | 418.00 | 423.00 | 1,692.00 | 199,727 |
| 2025-07-14 | 458.00 | 462.00 | 431.00 | 435.00 | 1,740.00 | 172,075 |
| 2025-07-11 | 454.00 | 459.00 | 445.00 | 458.00 | 1,832.00 | 89,600 |
| 2025-07-10 | 484.00 | 490.00 | 445.00 | 450.00 | 1,800.00 | 191,930 |
| 2025-07-09 | 433.00 | 484.00 | 431.00 | 478.00 | 1,912.00 | 430,143 |
| 2025-07-08 | 440.00 | 440.00 | 425.00 | 433.00 | 1,732.00 | 270,970 |
| 2025-07-07 | 452.00 | 463.00 | 425.00 | 440.00 | 1,760.00 | 189,864 |
| 2025-07-04 | 533.00 | 533.00 | 439.00 | 456.00 | 1,824.00 | 864,356 |
| 2025-07-03 | 546.00 | 554.00 | 526.00 | 534.00 | 2,136.00 | 94,429 |
| 2025-07-02 | 558.00 | 558.00 | 524.00 | 546.00 | 2,184.00 | 139,235 |
| 2025-07-01 | 564.00 | 564.00 | 549.00 | 552.00 | 2,208.00 | 61,127 |
| 2025-06-30 | 563.00 | 573.00 | 549.00 | 564.00 | 2,256.00 | 52,423 |
| 2025-06-27 | 566.00 | 580.00 | 550.00 | 563.00 | 2,252.00 | 57,390 |
| 2025-06-26 | 567.00 | 570.00 | 545.00 | 563.00 | 2,252.00 | 106,365 |
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.