Jaanh CosmeticsInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 315.00 | 332.00 | 307.00 | 315.00 | 1,260.00 | 367,612 |
| 2024-09-24 | 305.00 | 329.00 | 297.00 | 319.00 | 1,276.00 | 678,113 |
| 2024-09-23 | 322.00 | 322.00 | 292.00 | 305.00 | 1,220.00 | 656,460 |
| 2024-09-20 | 338.00 | 347.00 | 319.00 | 322.00 | 1,288.00 | 602,848 |
| 2024-09-19 | 347.00 | 363.00 | 322.00 | 325.00 | 1,300.00 | 795,866 |
| 2024-09-13 | 368.00 | 395.00 | 334.00 | 343.00 | 1,372.00 | 2,200,255 |
| 2024-09-12 | 324.00 | 403.00 | 315.00 | 363.00 | 1,452.00 | 8,547,930 |
| 2024-09-11 | 369.00 | 421.00 | 312.00 | 320.00 | 1,280.00 | 4,557,898 |
| 2024-09-10 | 405.00 | 405.00 | 346.00 | 361.00 | 1,444.00 | 11,473,542 |
| 2024-09-09 | 240.00 | 312.00 | 239.00 | 312.00 | 1,248.00 | 6,745,638 |
| 2024-09-06 | 236.00 | 242.00 | 232.00 | 240.00 | 960.00 | 107,756 |
| 2024-09-05 | 237.00 | 244.00 | 230.00 | 236.00 | 944.00 | 261,539 |
| 2024-09-04 | 257.00 | 258.00 | 236.00 | 237.00 | 948.00 | 414,190 |
| 2024-09-03 | 228.00 | 278.00 | 228.00 | 257.00 | 1,028.00 | 1,441,651 |
| 2024-09-02 | 238.00 | 238.00 | 222.00 | 228.00 | 912.00 | 487,009 |
| 2024-08-30 | 240.00 | 248.00 | 235.00 | 238.00 | 952.00 | 349,593 |
| 2024-08-29 | 237.00 | 246.00 | 227.00 | 238.00 | 952.00 | 358,645 |
| 2024-08-28 | 252.00 | 257.00 | 237.00 | 237.00 | 948.00 | 478,093 |
| 2024-08-27 | 253.00 | 257.00 | 247.00 | 252.00 | 1,008.00 | 193,577 |
| 2024-08-26 | 258.00 | 264.00 | 252.00 | 253.00 | 1,012.00 | 212,251 |
| 2024-08-23 | 269.00 | 275.00 | 257.00 | 259.00 | 1,036.00 | 388,665 |
| 2024-08-22 | 283.00 | 289.00 | 264.00 | 269.00 | 1,076.00 | 397,041 |
| 2024-08-21 | 281.00 | 302.00 | 276.00 | 281.00 | 1,124.00 | 870,149 |
| 2024-08-20 | 269.00 | 292.00 | 265.00 | 280.00 | 1,120.00 | 572,416 |
| 2024-08-19 | 284.00 | 295.00 | 245.00 | 268.00 | 1,072.00 | 1,402,639 |
| 2024-08-16 | 358.00 | 360.00 | 285.00 | 291.00 | 1,164.00 | 2,256,071 |
| 2024-08-14 | 399.00 | 399.00 | 360.00 | 387.00 | 1,548.00 | 1,046,256 |
| 2024-08-13 | 406.00 | 407.00 | 394.00 | 399.00 | 1,596.00 | 232,835 |
| 2024-08-12 | 407.00 | 426.00 | 406.00 | 412.00 | 1,648.00 | 305,804 |
| 2024-08-09 | 400.00 | 442.00 | 400.00 | 407.00 | 1,628.00 | 617,908 |
| 2024-08-08 | 417.00 | 419.00 | 387.00 | 400.00 | 1,600.00 | 489,354 |
| 2024-08-07 | 496.00 | 500.00 | 414.00 | 414.00 | 1,656.00 | 977,504 |
| 2024-08-06 | 518.00 | 540.00 | 500.00 | 502.00 | 2,008.00 | 162,283 |
| 2024-08-05 | 560.00 | 560.00 | 495.00 | 520.00 | 2,080.00 | 377,870 |
| 2024-08-02 | 583.00 | 586.00 | 559.00 | 561.00 | 2,244.00 | 164,682 |
| 2024-08-01 | 586.00 | 603.00 | 583.00 | 583.00 | 2,332.00 | 102,455 |
| 2024-07-31 | 596.00 | 597.00 | 578.00 | 580.00 | 2,320.00 | 193,249 |
| 2024-07-30 | 620.00 | 620.00 | 581.00 | 596.00 | 2,384.00 | 231,672 |
| 2024-07-29 | 646.00 | 646.00 | 610.00 | 620.00 | 2,480.00 | 291,310 |
| 2024-07-26 | 658.00 | 664.00 | 641.00 | 646.00 | 2,584.00 | 146,625 |
| 2024-07-25 | 670.00 | 690.00 | 656.00 | 658.00 | 2,632.00 | 256,888 |
| 2024-07-24 | 668.00 | 668.00 | 638.00 | 650.00 | 2,600.00 | 282,110 |
| 2024-07-23 | 664.00 | 684.00 | 658.00 | 669.00 | 2,676.00 | 186,454 |
| 2024-07-22 | 652.00 | 711.00 | 650.00 | 673.00 | 2,692.00 | 881,503 |
| 2024-07-19 | 713.00 | 726.00 | 627.00 | 650.00 | 2,600.00 | 1,410,477 |
| 2024-07-18 | 776.00 | 776.00 | 701.00 | 730.00 | 2,920.00 | 499,936 |
| 2024-07-17 | 785.00 | 794.00 | 750.00 | 777.00 | 3,108.00 | 394,430 |
| 2024-07-16 | 839.00 | 845.00 | 758.00 | 771.00 | 3,084.00 | 777,261 |
| 2024-07-15 | 816.00 | 888.00 | 779.00 | 802.00 | 3,208.00 | 750,690 |
| 2024-07-12 | 789.00 | 815.00 | 737.00 | 806.00 | 3,224.00 | 475,942 |
| 2024-07-11 | 740.00 | 785.00 | 728.00 | 751.00 | 3,004.00 | 260,218 |
| 2024-07-10 | 705.00 | 783.00 | 693.00 | 744.00 | 2,976.00 | 445,898 |
| 2024-07-09 | 664.00 | 716.00 | 650.00 | 699.00 | 2,796.00 | 212,069 |
| 2024-07-08 | 644.00 | 654.00 | 642.00 | 650.00 | 2,600.00 | 29,487 |
| 2024-07-05 | 652.00 | 655.00 | 639.00 | 644.00 | 2,576.00 | 43,845 |
| 2024-07-04 | 642.00 | 670.00 | 642.00 | 652.00 | 2,608.00 | 30,170 |
| 2024-07-03 | 668.00 | 675.00 | 645.00 | 651.00 | 2,604.00 | 81,636 |
| 2024-07-02 | 684.00 | 688.00 | 668.00 | 668.00 | 2,672.00 | 61,817 |
| 2024-07-01 | 674.00 | 699.00 | 672.00 | 686.00 | 2,744.00 | 45,413 |
| 2024-06-28 | 670.00 | 685.00 | 668.00 | 671.00 | 2,684.00 | 25,084 |
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.