Jayjun Cosmetic Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 7,470.00
-170.00 (-2.23%)
At close: Aug 1, 2025, 3:30 PM KST
Jayjun Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 7,880.00 | 7,880.00 | 7,270.00 | 7,400.00 | 7,400.00 | -6.21% | 57,630 |
| Jun 26, 2025 | 8,030.00 | 8,070.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.95% | 41,153 |
| Jun 25, 2025 | 8,150.00 | 8,420.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.22% | 32,394 |
| Jun 24, 2025 | 8,040.00 | 8,400.00 | 8,000.00 | 8,230.00 | 8,230.00 | 2.36% | 28,202 |
| Jun 23, 2025 | 8,410.00 | 8,410.00 | 7,830.00 | 8,040.00 | 8,040.00 | -4.51% | 33,629 |
| Jun 20, 2025 | 8,150.00 | 8,940.00 | 8,100.00 | 8,420.00 | 8,420.00 | 2.06% | 95,103 |
| Jun 19, 2025 | 8,490.00 | 8,530.00 | 8,240.00 | 8,250.00 | 8,250.00 | -1.20% | 19,777 |
| Jun 18, 2025 | 8,220.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 1.58% | 44,738 |
| Jun 17, 2025 | 8,100.00 | 8,390.00 | 7,930.00 | 8,220.00 | 8,220.00 | 1.61% | 35,425 |
| Jun 16, 2025 | 8,550.00 | 8,560.00 | 8,020.00 | 8,090.00 | 8,090.00 | -4.26% | 50,109 |
| Jun 13, 2025 | 8,600.00 | 8,910.00 | 8,350.00 | 8,450.00 | 8,450.00 | -1.74% | 41,097 |
| Jun 12, 2025 | 9,020.00 | 9,260.00 | 8,350.00 | 8,600.00 | 8,600.00 | -4.66% | 104,496 |
| Jun 11, 2025 | 8,600.00 | 9,200.00 | 8,420.00 | 9,020.00 | 9,020.00 | 5.25% | 145,840 |
| Jun 10, 2025 | 7,850.00 | 9,600.00 | 7,750.00 | 8,570.00 | 8,570.00 | 9.45% | 267,440 |
| Jun 9, 2025 | 7,580.00 | 7,880.00 | 7,570.00 | 7,830.00 | 7,830.00 | 3.30% | 53,366 |
| Jun 5, 2025 | 7,460.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,580.00 | 1.61% | 26,864 |
| Jun 4, 2025 | 7,230.00 | 7,500.00 | 7,230.00 | 7,460.00 | 7,460.00 | 3.32% | 38,093 |
| Jun 2, 2025 | 6,950.00 | 7,270.00 | 6,930.00 | 7,220.00 | 7,220.00 | 3.74% | 42,736 |
| May 30, 2025 | 7,300.00 | 7,350.00 | 6,900.00 | 6,960.00 | 6,960.00 | -3.73% | 44,829 |
| May 29, 2025 | 7,420.00 | 7,870.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.56% | 59,751 |
| May 28, 2025 | 7,710.00 | 7,900.00 | 7,310.00 | 7,420.00 | 7,420.00 | -3.64% | 40,254 |
| May 27, 2025 | 7,420.00 | 7,750.00 | 7,420.00 | 7,700.00 | 7,700.00 | 0.79% | 23,641 |
| May 26, 2025 | 7,970.00 | 8,280.00 | 7,600.00 | 7,640.00 | 7,640.00 | -4.02% | 66,731 |
| May 23, 2025 | 8,890.00 | 9,220.00 | 7,960.00 | 7,960.00 | 7,960.00 | -10.46% | 127,179 |
| May 22, 2025 | 8,230.00 | 9,000.00 | 8,020.00 | 8,890.00 | 8,890.00 | 8.95% | 145,904 |