Jayjun Cosmetic Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 8,130.00
-370.00 (-4.35%)
Last updated: Sep 9, 2025, 11:39 AM KST
Jayjun Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,660.00 | 8,500.00 | 7,660.00 | 8,500.00 | 8,500.00 | 7.46% | 155,666 |
| Sep 5, 2025 | 7,720.00 | 8,100.00 | 7,570.00 | 7,910.00 | 7,910.00 | 2.46% | 20,890 |
| Sep 4, 2025 | 7,730.00 | 7,750.00 | 7,400.00 | 7,720.00 | 7,720.00 | -0.26% | 37,657 |
| Sep 3, 2025 | 7,980.00 | 8,260.00 | 7,740.00 | 7,740.00 | 7,740.00 | -4.44% | 54,159 |
| Sep 2, 2025 | 7,620.00 | 8,250.00 | 7,590.00 | 8,100.00 | 8,100.00 | 5.74% | 88,782 |
| Sep 1, 2025 | 7,140.00 | 7,880.00 | 6,960.00 | 7,660.00 | 7,660.00 | 10.53% | 183,588 |
| Aug 29, 2025 | 7,190.00 | 7,190.00 | 6,920.00 | 6,930.00 | 6,930.00 | -2.81% | 30,817 |
| Aug 28, 2025 | 7,310.00 | 7,410.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.46% | 20,736 |
| Aug 27, 2025 | 7,390.00 | 7,390.00 | 6,950.00 | 7,310.00 | 7,310.00 | 0.41% | 29,625 |
| Aug 26, 2025 | 7,150.00 | 7,370.00 | 7,080.00 | 7,280.00 | 7,280.00 | 2.97% | 21,515 |
| Aug 25, 2025 | 7,900.00 | 7,900.00 | 7,000.00 | 7,070.00 | 7,070.00 | -9.36% | 64,693 |
| Aug 22, 2025 | 7,520.00 | 7,850.00 | 7,520.00 | 7,800.00 | 7,800.00 | 3.72% | 17,400 |
| Aug 21, 2025 | 7,440.00 | 7,690.00 | 7,440.00 | 7,520.00 | 7,520.00 | 0.94% | 17,117 |
| Aug 20, 2025 | 7,590.00 | 7,600.00 | 7,310.00 | 7,450.00 | 7,450.00 | -2.36% | 14,794 |
| Aug 19, 2025 | 7,560.00 | 7,690.00 | 7,400.00 | 7,630.00 | 7,630.00 | -0.26% | 24,118 |
| Aug 18, 2025 | 7,810.00 | 7,930.00 | 7,580.00 | 7,650.00 | 7,650.00 | -2.05% | 12,155 |
| Aug 14, 2025 | 7,950.00 | 8,120.00 | 7,720.00 | 7,810.00 | 7,810.00 | -1.26% | 34,192 |
| Aug 13, 2025 | 8,050.00 | 8,090.00 | 7,900.00 | 7,910.00 | 7,910.00 | -0.75% | 19,777 |
| Aug 12, 2025 | 8,210.00 | 8,210.00 | 7,970.00 | 7,970.00 | 7,970.00 | -3.39% | 16,229 |
| Aug 11, 2025 | 7,870.00 | 8,490.00 | 7,870.00 | 8,250.00 | 8,250.00 | 3.25% | 31,810 |
| Aug 8, 2025 | 8,240.00 | 8,340.00 | 7,990.00 | 7,990.00 | 7,990.00 | -3.97% | 19,604 |
| Aug 7, 2025 | 8,200.00 | 8,320.00 | 7,930.00 | 8,320.00 | 8,320.00 | 1.59% | 30,317 |
| Aug 6, 2025 | 8,100.00 | 8,510.00 | 8,000.00 | 8,190.00 | 8,190.00 | 1.11% | 62,763 |
| Aug 5, 2025 | 7,480.00 | 8,500.00 | 7,390.00 | 8,100.00 | 8,100.00 | 8.72% | 136,092 |
| Aug 4, 2025 | 7,430.00 | 7,510.00 | 7,290.00 | 7,450.00 | 7,450.00 | -0.27% | 9,919 |
| Aug 1, 2025 | 7,640.00 | 7,750.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.23% | 22,394 |
| Jul 31, 2025 | 7,300.00 | 8,180.00 | 7,300.00 | 7,640.00 | 7,640.00 | 3.38% | 106,421 |
| Jul 30, 2025 | 7,330.00 | 7,500.00 | 7,200.00 | 7,390.00 | 7,390.00 | 0.82% | 21,709 |
| Jul 29, 2025 | 7,510.00 | 7,510.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.61% | 10,562 |
| Jul 28, 2025 | 7,370.00 | 7,550.00 | 7,220.00 | 7,450.00 | 7,450.00 | 2.05% | 17,501 |
| Jul 25, 2025 | 7,390.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.22% | 13,201 |
| Jul 24, 2025 | 7,470.00 | 7,510.00 | 7,280.00 | 7,390.00 | 7,390.00 | -1.47% | 21,579 |
| Jul 23, 2025 | 7,620.00 | 7,660.00 | 7,350.00 | 7,500.00 | 7,500.00 | -1.57% | 30,117 |
| Jul 22, 2025 | 7,890.00 | 8,350.00 | 7,570.00 | 7,620.00 | 7,620.00 | -3.42% | 42,552 |
| Jul 21, 2025 | 7,690.00 | 7,990.00 | 7,500.00 | 7,890.00 | 7,890.00 | 2.60% | 25,063 |
| Jul 18, 2025 | 8,040.00 | 8,210.00 | 7,550.00 | 7,690.00 | 7,690.00 | -3.27% | 34,744 |
| Jul 17, 2025 | 8,230.00 | 8,290.00 | 7,910.00 | 7,950.00 | 7,950.00 | -3.17% | 39,548 |
| Jul 16, 2025 | 7,100.00 | 8,700.00 | 7,100.00 | 8,210.00 | 8,210.00 | 15.31% | 347,351 |
| Jul 15, 2025 | 7,340.00 | 7,350.00 | 7,100.00 | 7,120.00 | 7,120.00 | -3.00% | 23,450 |
| Jul 14, 2025 | 7,350.00 | 7,500.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.14% | 24,503 |
| Jul 11, 2025 | 7,200.00 | 7,360.00 | 7,000.00 | 7,330.00 | 7,330.00 | 1.66% | 38,060 |
| Jul 10, 2025 | 7,390.00 | 7,390.00 | 6,960.00 | 7,210.00 | 7,210.00 | -2.17% | 27,220 |
| Jul 9, 2025 | 7,440.00 | 7,540.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.94% | 14,050 |
| Jul 8, 2025 | 7,500.00 | 7,500.00 | 7,370.00 | 7,440.00 | 7,440.00 | - | 8,550 |
| Jul 7, 2025 | 7,360.00 | 7,570.00 | 7,290.00 | 7,440.00 | 7,440.00 | 1.09% | 10,743 |
| Jul 4, 2025 | 7,480.00 | 7,480.00 | 7,230.00 | 7,360.00 | 7,360.00 | -1.60% | 17,725 |
| Jul 3, 2025 | 7,450.00 | 7,640.00 | 7,360.00 | 7,480.00 | 7,480.00 | 1.91% | 17,080 |
| Jul 2, 2025 | 7,300.00 | 7,440.00 | 7,000.00 | 7,340.00 | 7,340.00 | 0.55% | 21,982 |
| Jul 1, 2025 | 7,350.00 | 7,450.00 | 7,130.00 | 7,300.00 | 7,300.00 | 0.27% | 25,909 |
| Jun 30, 2025 | 7,400.00 | 7,590.00 | 7,210.00 | 7,280.00 | 7,280.00 | -1.62% | 39,818 |