Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 432.00 | 454.00 | 408.00 | 409.00 | 1,636.00 | 414,730 |
| 2024-12-20 | 462.00 | 469.00 | 423.00 | 427.00 | 1,708.00 | 457,908 |
| 2024-12-19 | 467.00 | 469.00 | 451.00 | 462.00 | 1,848.00 | 248,072 |
| 2024-12-18 | 478.00 | 486.00 | 460.00 | 468.00 | 1,872.00 | 260,577 |
| 2024-12-17 | 479.00 | 495.00 | 469.00 | 478.00 | 1,912.00 | 422,999 |
| 2024-12-16 | 474.00 | 482.00 | 460.00 | 479.00 | 1,916.00 | 275,378 |
| 2024-12-13 | 461.00 | 485.00 | 448.00 | 473.00 | 1,892.00 | 572,282 |
| 2024-12-12 | 500.00 | 509.00 | 460.00 | 467.00 | 1,868.00 | 628,151 |
| 2024-12-11 | 528.00 | 530.00 | 486.00 | 499.00 | 1,996.00 | 1,444,082 |
| 2024-12-10 | 455.00 | 545.00 | 441.00 | 518.00 | 2,072.00 | 2,253,110 |
| 2024-12-09 | 455.00 | 455.00 | 414.00 | 441.00 | 1,764.00 | 737,189 |
| 2024-12-06 | 500.00 | 512.00 | 456.00 | 460.00 | 1,840.00 | 658,987 |
| 2024-12-05 | 515.00 | 515.00 | 480.00 | 491.00 | 1,964.00 | 491,870 |
| 2024-12-04 | 538.00 | 549.00 | 505.00 | 515.00 | 2,060.00 | 641,775 |
| 2024-12-03 | 507.00 | 575.00 | 507.00 | 550.00 | 2,200.00 | 1,371,650 |
| 2024-12-02 | 508.00 | 532.00 | 500.00 | 507.00 | 2,028.00 | 554,108 |
| 2024-11-29 | 523.00 | 523.00 | 496.00 | 509.00 | 2,036.00 | 540,725 |
| 2024-11-28 | 502.00 | 534.00 | 494.00 | 518.00 | 2,072.00 | 1,402,572 |
| 2024-11-27 | 529.00 | 529.00 | 493.00 | 494.00 | 1,976.00 | 1,487,682 |
| 2024-11-26 | 550.00 | 604.00 | 500.00 | 516.00 | 2,064.00 | 2,815,998 |
| 2024-11-25 | 530.00 | 570.00 | 526.00 | 542.00 | 2,168.00 | 2,457,354 |
| 2024-11-22 | 700.00 | 704.00 | 600.00 | 600.00 | 2,400.00 | 1,344,399 |
| 2024-11-21 | 647.00 | 720.00 | 644.00 | 700.00 | 2,800.00 | 1,714,774 |
| 2024-11-20 | 620.00 | 668.00 | 581.00 | 641.00 | 2,564.00 | 874,344 |
| 2024-11-19 | 696.00 | 696.00 | 620.00 | 630.00 | 2,520.00 | 896,272 |
| 2024-11-18 | 745.00 | 800.00 | 671.00 | 690.00 | 2,760.00 | 1,526,004 |
| 2024-11-15 | 619.00 | 787.00 | 571.00 | 716.00 | 2,864.00 | 3,944,450 |
| 2024-11-14 | 765.00 | 766.00 | 600.00 | 626.00 | 2,504.00 | 2,161,761 |
| 2024-11-13 | 836.00 | 872.00 | 711.00 | 744.00 | 2,976.00 | 1,931,416 |
| 2024-11-12 | 950.00 | 950.00 | 791.00 | 812.00 | 3,248.00 | 3,906,203 |
| 2024-11-11 | 904.00 | 1,048.00 | 875.00 | 984.00 | 3,936.00 | 6,614,878 |
| 2024-11-08 | 736.00 | 899.00 | 730.00 | 860.00 | 3,440.00 | 3,216,040 |
| 2024-11-07 | 902.00 | 957.00 | 728.00 | 736.00 | 2,944.00 | 2,212,319 |
| 2024-11-06 | 940.00 | 1,000.00 | 824.00 | 902.00 | 3,608.00 | 4,291,885 |
| 2024-11-05 | 717.00 | 904.00 | 717.00 | 871.00 | 3,484.00 | 4,632,873 |
| 2024-11-04 | 604.00 | 740.00 | 577.00 | 706.00 | 2,824.00 | 2,514,683 |
| 2024-11-01 | 689.00 | 710.00 | 581.00 | 596.00 | 2,384.00 | 1,109,419 |
| 2024-10-31 | 695.00 | 755.00 | 645.00 | 689.00 | 2,756.00 | 2,749,320 |
| 2024-10-30 | 553.00 | 711.00 | 552.00 | 695.00 | 2,780.00 | 6,326,075 |
| 2024-10-29 | 515.00 | 547.00 | 515.00 | 547.00 | 2,188.00 | 653,367 |
| 2024-10-28 | 514.00 | 536.00 | 513.00 | 515.00 | 2,060.00 | 575,577 |
| 2024-10-25 | 513.00 | 523.00 | 509.00 | 514.00 | 2,056.00 | 254,188 |
| 2024-10-24 | 507.00 | 525.00 | 507.00 | 513.00 | 2,052.00 | 420,104 |
| 2024-10-23 | 506.00 | 543.00 | 505.00 | 507.00 | 2,028.00 | 671,593 |
| 2024-10-22 | 527.00 | 535.00 | 504.00 | 506.00 | 2,024.00 | 464,542 |
| 2024-10-21 | 507.00 | 532.00 | 490.00 | 527.00 | 2,108.00 | 576,031 |
| 2024-10-18 | 513.00 | 557.00 | 504.00 | 507.00 | 2,028.00 | 1,191,017 |
| 2024-10-17 | 487.00 | 549.00 | 482.00 | 515.00 | 2,060.00 | 1,104,103 |
| 2024-10-16 | 491.00 | 504.00 | 476.00 | 488.00 | 1,952.00 | 276,657 |
| 2024-10-15 | 520.00 | 555.00 | 485.00 | 492.00 | 1,968.00 | 922,377 |
| 2024-10-14 | 521.00 | 529.00 | 480.00 | 524.00 | 2,096.00 | 353,180 |
| 2024-10-11 | 527.00 | 540.00 | 514.00 | 521.00 | 2,084.00 | 466,317 |
| 2024-10-10 | 518.00 | 560.00 | 508.00 | 527.00 | 2,108.00 | 850,647 |
| 2024-10-08 | 490.00 | 585.00 | 480.00 | 518.00 | 2,072.00 | 2,731,263 |
| 2024-10-07 | 498.00 | 507.00 | 460.00 | 482.00 | 1,928.00 | 1,092,544 |
| 2024-10-04 | 427.00 | 542.00 | 410.00 | 486.00 | 1,944.00 | 6,729,440 |
| 2024-10-02 | 513.00 | 523.00 | 423.00 | 427.00 | 1,708.00 | 6,009,930 |
| 2024-09-30 | 364.00 | 455.00 | 360.00 | 455.00 | 1,820.00 | 2,009,492 |
| 2024-09-27 | 307.00 | 360.00 | 304.00 | 350.00 | 1,400.00 | 1,291,269 |
| 2024-09-26 | 315.00 | 318.00 | 305.00 | 307.00 | 1,228.00 | 289,848 |
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.