Jean Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.75	18.75	18.45	18.65	18.65	-0.27%	2,579,878
May 28, 2026	18.40	18.80	18.40	18.70	18.70	2.19%	2,653,160
May 27, 2026	18.60	18.60	18.25	18.30	18.30	-1.08%	1,800,493
May 26, 2026	18.45	18.60	18.35	18.50	18.50	0.27%	1,102,985
May 25, 2026	18.60	18.60	18.25	18.45	18.45	-0.27%	2,074,035
May 22, 2026	18.80	18.80	18.45	18.50	18.50	-1.07%	1,394,560
May 21, 2026	18.60	18.70	18.50	18.70	18.70	1.36%	1,386,093
May 20, 2026	18.30	18.50	18.20	18.45	18.45	1.10%	737,367
May 19, 2026	18.50	18.55	18.20	18.25	18.25	-1.62%	1,243,248
May 18, 2026	18.25	18.65	18.10	18.55	18.55	1.64%	1,432,389
May 15, 2026	18.35	18.60	18.10	18.25	18.25	0.27%	1,706,116
May 14, 2026	18.35	18.40	18.15	18.20	18.20	-0.55%	1,648,343
May 13, 2026	18.85	18.85	18.25	18.30	18.30	-2.40%	2,195,600
May 12, 2026	18.90	18.90	18.65	18.75	18.75	-0.27%	1,367,630
May 11, 2026	18.80	18.95	18.65	18.80	18.80	0.80%	1,491,818
May 8, 2026	18.65	18.80	18.45	18.65	18.65	-	1,514,613
May 7, 2026	18.50	18.65	18.30	18.65	18.65	0.81%	1,690,301
May 6, 2026	18.50	18.65	18.25	18.50	18.50	-	1,684,538
May 5, 2026	18.40	18.50	18.25	18.50	18.50	1.09%	1,010,341
May 4, 2026	18.30	18.40	18.15	18.30	18.30	0.27%	1,572,473
Apr 30, 2026	18.50	18.50	18.20	18.25	18.25	-1.08%	1,669,604
Apr 29, 2026	18.35	18.55	18.25	18.45	18.45	1.10%	1,456,393
Apr 28, 2026	18.30	18.50	18.15	18.25	18.25	-0.27%	2,194,264
Apr 27, 2026	18.65	18.65	17.90	18.30	18.30	-2.66%	5,228,463
Apr 24, 2026	19.10	19.10	18.60	18.80	18.80	-1.57%	2,266,715
Apr 23, 2026	18.85	19.15	18.55	19.10	19.10	2.69%	4,027,237
Apr 22, 2026	19.00	19.15	18.60	18.60	18.60	-2.11%	2,510,665
Apr 21, 2026	18.70	19.05	18.60	19.00	19.00	2.43%	2,232,642
Apr 20, 2026	19.25	19.40	18.55	18.55	18.55	-4.63%	7,020,038
Apr 17, 2026	19.95	20.10	19.45	19.45	19.45	-2.26%	4,965,988
Apr 16, 2026	19.90	20.00	19.80	19.90	19.90	-	3,109,755
Apr 15, 2026	20.05	20.15	19.90	19.90	19.90	-0.75%	3,431,852
Apr 14, 2026	20.30	20.35	20.00	20.05	20.05	-0.99%	3,112,065
Apr 13, 2026	20.35	20.50	20.15	20.25	20.25	-	2,042,408
Apr 10, 2026	20.30	20.45	20.20	20.25	20.25	-0.25%	1,545,347
Apr 9, 2026	20.65	20.65	20.20	20.30	20.30	-1.46%	1,713,564
Apr 8, 2026	20.30	20.70	20.30	20.60	20.60	1.48%	1,818,539
Apr 7, 2026	20.60	20.60	20.20	20.30	20.30	-0.98%	1,246,182
Apr 2, 2026	20.95	21.00	20.40	20.50	20.50	-1.68%	1,149,975
Apr 1, 2026	20.50	20.95	20.45	20.85	20.85	2.96%	1,508,152
Mar 31, 2026	20.40	20.50	20.10	20.25	20.25	-0.98%	1,883,826
Mar 30, 2026	20.40	20.75	20.40	20.45	20.45	-0.49%	1,593,363
Mar 27, 2026	20.15	20.65	20.15	20.55	20.55	0.74%	1,130,896
Mar 26, 2026	20.75	20.85	20.35	20.40	20.40	-1.21%	1,714,993
Mar 25, 2026	20.85	21.00	20.50	20.65	20.65	0.98%	1,328,691
Mar 24, 2026	20.75	20.75	20.35	20.45	20.45	0.49%	1,192,767
Mar 23, 2026	20.45	20.75	20.00	20.35	20.35	-1.69%	2,074,218
Mar 20, 2026	21.45	21.95	20.35	20.70	20.70	1.22%	3,754,356
Mar 19, 2026	21.20	21.25	20.35	20.45	20.45	-3.76%	4,382,616
Mar 18, 2026	21.70	22.05	21.00	21.25	21.25	-1.39%	3,811,691