Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 777.00 | 780.00 | 690.00 | 700.00 | 2,800.00 | 279,835 |
| 2025-03-26 | 730.00 | 759.00 | 683.00 | 723.00 | 2,892.00 | 492,807 |
| 2025-03-25 | 793.00 | 824.00 | 726.00 | 735.00 | 2,940.00 | 589,628 |
| 2025-03-24 | 741.00 | 833.00 | 741.00 | 791.00 | 3,164.00 | 1,129,259 |
| 2025-03-21 | 657.00 | 780.00 | 650.00 | 728.00 | 2,912.00 | 1,753,385 |
| 2025-03-20 | 641.00 | 661.00 | 620.00 | 655.00 | 2,620.00 | 423,640 |
| 2025-03-19 | 643.00 | 661.00 | 620.00 | 631.00 | 2,524.00 | 391,322 |
| 2025-03-18 | 636.00 | 655.00 | 605.00 | 642.00 | 2,568.00 | 318,032 |
| 2025-03-17 | 660.00 | 660.00 | 629.00 | 638.00 | 2,552.00 | 305,073 |
| 2025-03-14 | 706.00 | 706.00 | 638.00 | 647.00 | 2,588.00 | 800,737 |
| 2025-03-13 | 671.00 | 737.00 | 671.00 | 706.00 | 2,824.00 | 689,508 |
| 2025-03-12 | 696.00 | 700.00 | 650.00 | 670.00 | 2,680.00 | 742,730 |
| 2025-03-11 | 790.00 | 793.00 | 691.00 | 696.00 | 2,784.00 | 742,843 |
| 2025-03-10 | 792.00 | 820.00 | 773.00 | 784.00 | 3,136.00 | 244,445 |
| 2025-03-07 | 787.00 | 833.00 | 771.00 | 792.00 | 3,168.00 | 342,412 |
| 2025-03-06 | 841.00 | 842.00 | 781.00 | 787.00 | 3,148.00 | 653,402 |
| 2025-03-05 | 800.00 | 860.00 | 800.00 | 847.00 | 3,388.00 | 823,849 |
| 2025-03-04 | 712.00 | 830.00 | 711.00 | 813.00 | 3,252.00 | 994,175 |
| 2025-02-28 | 756.00 | 788.00 | 711.00 | 781.00 | 3,124.00 | 878,375 |
| 2025-02-27 | 735.00 | 777.00 | 722.00 | 744.00 | 2,976.00 | 1,482,873 |
| 2025-02-26 | 592.00 | 748.00 | 592.00 | 716.00 | 2,864.00 | 3,351,818 |
| 2025-02-25 | 538.00 | 620.00 | 519.00 | 589.00 | 2,356.00 | 2,124,556 |
| 2025-02-24 | 538.00 | 570.00 | 521.00 | 535.00 | 2,140.00 | 2,905,453 |
| 2025-02-21 | 611.00 | 665.00 | 594.00 | 616.00 | 2,464.00 | 1,054,545 |
| 2025-02-20 | 695.00 | 695.00 | 610.00 | 622.00 | 2,488.00 | 1,201,806 |
| 2025-02-19 | 745.00 | 745.00 | 691.00 | 695.00 | 2,780.00 | 578,701 |
| 2025-02-18 | 790.00 | 794.00 | 745.00 | 753.00 | 3,012.00 | 367,360 |
| 2025-02-17 | 720.00 | 830.00 | 659.00 | 783.00 | 3,132.00 | 1,435,027 |
| 2025-02-14 | 810.00 | 810.00 | 767.00 | 782.00 | 3,128.00 | 348,873 |
| 2025-02-13 | 879.00 | 880.00 | 776.00 | 807.00 | 3,228.00 | 733,056 |
| 2025-02-12 | 790.00 | 810.00 | 751.00 | 803.00 | 3,212.00 | 695,605 |
| 2025-02-11 | 860.00 | 883.00 | 779.00 | 780.00 | 3,120.00 | 685,038 |
| 2025-02-10 | 900.00 | 912.00 | 851.00 | 871.00 | 3,484.00 | 520,780 |
| 2025-02-07 | 908.00 | 945.00 | 880.00 | 903.00 | 3,612.00 | 904,384 |
| 2025-02-06 | 824.00 | 995.00 | 806.00 | 885.00 | 3,540.00 | 4,081,955 |
| 2025-02-05 | 749.00 | 790.00 | 737.00 | 790.00 | 3,160.00 | 583,477 |
| 2025-02-04 | 710.00 | 770.00 | 703.00 | 744.00 | 2,976.00 | 802,124 |
| 2025-02-03 | 676.00 | 705.00 | 655.00 | 694.00 | 2,776.00 | 629,607 |
| 2025-01-31 | 610.00 | 719.00 | 593.00 | 674.00 | 2,696.00 | 2,090,962 |
| 2025-01-24 | 573.00 | 611.00 | 573.00 | 581.00 | 2,324.00 | 218,461 |
| 2025-01-23 | 593.00 | 593.00 | 566.00 | 573.00 | 2,292.00 | 263,986 |
| 2025-01-22 | 605.00 | 607.00 | 556.00 | 593.00 | 2,372.00 | 519,699 |
| 2025-01-21 | 610.00 | 620.00 | 580.00 | 605.00 | 2,420.00 | 443,356 |
| 2025-01-20 | 611.00 | 672.00 | 611.00 | 634.00 | 2,536.00 | 583,757 |
| 2025-01-17 | 629.00 | 629.00 | 605.00 | 606.00 | 2,424.00 | 351,280 |
| 2025-01-16 | 577.00 | 672.00 | 577.00 | 630.00 | 2,520.00 | 903,662 |
| 2025-01-15 | 628.00 | 628.00 | 550.00 | 576.00 | 2,304.00 | 754,789 |
| 2025-01-14 | 632.00 | 635.00 | 606.00 | 615.00 | 2,460.00 | 390,226 |
| 2025-01-13 | 658.00 | 681.00 | 604.00 | 631.00 | 2,524.00 | 670,371 |
| 2025-01-10 | 671.00 | 719.00 | 665.00 | 670.00 | 2,680.00 | 716,698 |
| 2025-01-09 | 730.00 | 730.00 | 651.00 | 662.00 | 2,648.00 | 889,199 |
| 2025-01-08 | 592.00 | 732.00 | 592.00 | 699.00 | 2,796.00 | 3,489,543 |
| 2025-01-07 | 557.00 | 589.00 | 550.00 | 586.00 | 2,344.00 | 621,299 |
| 2025-01-06 | 568.00 | 568.00 | 539.00 | 550.00 | 2,200.00 | 257,405 |
| 2025-01-03 | 579.00 | 579.00 | 522.00 | 552.00 | 2,208.00 | 669,272 |
| 2025-01-02 | 503.00 | 555.00 | 494.00 | 550.00 | 2,200.00 | 905,156 |
| 2024-12-30 | 480.00 | 490.00 | 450.00 | 482.00 | 1,928.00 | 563,903 |
| 2024-12-27 | 421.00 | 495.00 | 412.00 | 454.00 | 1,816.00 | 1,466,335 |
| 2024-12-26 | 405.00 | 425.00 | 394.00 | 421.00 | 1,684.00 | 370,658 |
| 2024-12-24 | 409.00 | 410.00 | 389.00 | 399.00 | 1,596.00 | 294,436 |
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.