Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 567.00 | 570.00 | 545.00 | 563.00 | 2,252.00 | 106,365 |
| 2025-06-25 | 573.00 | 579.00 | 563.00 | 563.00 | 2,252.00 | 81,642 |
| 2025-06-24 | 589.00 | 589.00 | 563.00 | 573.00 | 2,292.00 | 91,059 |
| 2025-06-23 | 590.00 | 590.00 | 567.00 | 568.00 | 2,272.00 | 144,388 |
| 2025-06-20 | 599.00 | 600.00 | 575.00 | 593.00 | 2,372.00 | 73,803 |
| 2025-06-19 | 600.00 | 620.00 | 585.00 | 590.00 | 2,360.00 | 73,777 |
| 2025-06-18 | 604.00 | 604.00 | 594.00 | 600.00 | 2,400.00 | 56,322 |
| 2025-06-17 | 600.00 | 608.00 | 595.00 | 600.00 | 2,400.00 | 61,790 |
| 2025-06-16 | 610.00 | 610.00 | 586.00 | 598.00 | 2,392.00 | 54,665 |
| 2025-06-13 | 619.00 | 627.00 | 598.00 | 606.00 | 2,424.00 | 86,806 |
| 2025-06-12 | 621.00 | 628.00 | 607.00 | 619.00 | 2,476.00 | 53,934 |
| 2025-06-11 | 607.00 | 627.00 | 603.00 | 621.00 | 2,484.00 | 62,848 |
| 2025-06-10 | 618.00 | 621.00 | 598.00 | 607.00 | 2,428.00 | 133,914 |
| 2025-06-09 | 541.00 | 645.00 | 541.00 | 624.00 | 2,496.00 | 592,880 |
| 2025-06-05 | 530.00 | 552.00 | 529.00 | 540.00 | 2,160.00 | 127,856 |
| 2025-06-04 | 540.00 | 553.00 | 524.00 | 530.00 | 2,120.00 | 221,792 |
| 2025-06-02 | 569.00 | 569.00 | 550.00 | 557.00 | 2,228.00 | 75,469 |
| 2025-05-30 | 570.00 | 572.00 | 560.00 | 560.00 | 2,240.00 | 102,720 |
| 2025-05-29 | 578.00 | 582.00 | 560.00 | 568.00 | 2,272.00 | 95,531 |
| 2025-05-28 | 578.00 | 585.00 | 560.00 | 575.00 | 2,300.00 | 70,697 |
| 2025-05-27 | 581.00 | 597.00 | 576.00 | 578.00 | 2,312.00 | 69,475 |
| 2025-05-26 | 589.00 | 597.00 | 570.00 | 587.00 | 2,348.00 | 163,930 |
| 2025-05-23 | 594.00 | 605.00 | 586.00 | 589.00 | 2,356.00 | 53,825 |
| 2025-05-22 | 591.00 | 625.00 | 580.00 | 594.00 | 2,376.00 | 53,300 |
| 2025-05-21 | 629.00 | 629.00 | 599.00 | 602.00 | 2,408.00 | 87,434 |
| 2025-05-20 | 583.00 | 615.00 | 583.00 | 615.00 | 2,460.00 | 156,768 |
| 2025-05-19 | 588.00 | 597.00 | 573.00 | 577.00 | 2,308.00 | 74,348 |
| 2025-05-16 | 582.00 | 599.00 | 570.00 | 585.00 | 2,340.00 | 89,808 |
| 2025-05-15 | 581.00 | 588.00 | 561.00 | 582.00 | 2,328.00 | 151,801 |
| 2025-05-14 | 602.00 | 602.00 | 589.00 | 592.00 | 2,368.00 | 73,923 |
| 2025-05-13 | 610.00 | 621.00 | 595.00 | 597.00 | 2,388.00 | 70,605 |
| 2025-05-12 | 611.00 | 635.00 | 580.00 | 602.00 | 2,408.00 | 142,477 |
| 2025-05-09 | 625.00 | 635.00 | 595.00 | 596.00 | 2,384.00 | 181,825 |
| 2025-05-08 | 630.00 | 640.00 | 606.00 | 609.00 | 2,436.00 | 118,811 |
| 2025-05-07 | 636.00 | 656.00 | 626.00 | 630.00 | 2,520.00 | 59,469 |
| 2025-05-02 | 657.00 | 660.00 | 628.00 | 635.00 | 2,540.00 | 95,878 |
| 2025-04-30 | 637.00 | 660.00 | 631.00 | 643.00 | 2,572.00 | 96,598 |
| 2025-04-29 | 636.00 | 676.00 | 616.00 | 637.00 | 2,548.00 | 194,263 |
| 2025-04-28 | 680.00 | 681.00 | 630.00 | 636.00 | 2,544.00 | 203,399 |
| 2025-04-25 | 668.00 | 676.00 | 649.00 | 666.00 | 2,664.00 | 131,113 |
| 2025-04-24 | 689.00 | 689.00 | 660.00 | 660.00 | 2,640.00 | 115,273 |
| 2025-04-23 | 697.00 | 703.00 | 661.00 | 686.00 | 2,744.00 | 222,325 |
| 2025-04-22 | 652.00 | 675.00 | 632.00 | 665.00 | 2,660.00 | 212,716 |
| 2025-04-21 | 676.00 | 684.00 | 650.00 | 652.00 | 2,608.00 | 199,834 |
| 2025-04-18 | 702.00 | 703.00 | 669.00 | 674.00 | 2,696.00 | 155,893 |
| 2025-04-17 | 691.00 | 703.00 | 677.00 | 689.00 | 2,756.00 | 119,532 |
| 2025-04-16 | 719.00 | 770.00 | 690.00 | 691.00 | 2,764.00 | 387,315 |
| 2025-04-15 | 727.00 | 734.00 | 709.00 | 718.00 | 2,872.00 | 121,883 |
| 2025-04-14 | 730.00 | 750.00 | 720.00 | 728.00 | 2,912.00 | 160,488 |
| 2025-04-11 | 729.00 | 736.00 | 682.00 | 730.00 | 2,920.00 | 159,759 |
| 2025-04-10 | 715.00 | 736.00 | 710.00 | 730.00 | 2,920.00 | 161,172 |
| 2025-04-09 | 691.00 | 710.00 | 682.00 | 702.00 | 2,808.00 | 109,907 |
| 2025-04-08 | 688.00 | 718.00 | 663.00 | 690.00 | 2,760.00 | 130,343 |
| 2025-04-07 | 727.00 | 736.00 | 658.00 | 658.00 | 2,632.00 | 213,468 |
| 2025-04-04 | 691.00 | 727.00 | 690.00 | 725.00 | 2,900.00 | 196,711 |
| 2025-04-03 | 713.00 | 713.00 | 680.00 | 700.00 | 2,800.00 | 147,154 |
| 2025-04-02 | 711.00 | 739.00 | 707.00 | 712.00 | 2,848.00 | 155,722 |
| 2025-04-01 | 683.00 | 718.00 | 682.00 | 710.00 | 2,840.00 | 227,902 |
| 2025-03-31 | 785.00 | 785.00 | 676.00 | 682.00 | 2,728.00 | 377,216 |
| 2025-03-28 | 670.00 | 739.00 | 670.00 | 715.00 | 2,860.00 | 329,956 |
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.