Jean Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.05	19.25	18.75	19.10	19.10	0.53%	2,277,879
Jul 28, 2026	19.25	19.25	18.95	19.00	19.00	-1.04%	1,556,162
Jul 27, 2026	19.35	19.35	19.15	19.20	19.20	-0.78%	542,281
Jul 24, 2026	19.30	19.45	19.25	19.35	19.35	-	560,955
Jul 23, 2026	19.50	19.60	19.25	19.35	19.35	-0.26%	876,371
Jul 22, 2026	19.50	19.55	19.35	19.40	19.40	0.26%	796,191
Jul 21, 2026	19.25	19.60	19.25	19.35	19.35	0.78%	932,117
Jul 20, 2026	19.30	19.40	19.05	19.20	19.20	0.26%	973,319
Jul 17, 2026	19.50	19.50	19.00	19.15	19.15	-1.79%	1,831,221
Jul 16, 2026	19.40	19.65	19.30	19.50	19.50	1.04%	1,407,175
Jul 15, 2026	19.35	19.40	19.10	19.30	19.30	1.05%	800,768
Jul 14, 2026	19.35	19.35	19.05	19.10	19.10	-0.78%	1,278,325
Jul 13, 2026	19.40	19.50	19.20	19.25	19.25	-	884,360
Jul 9, 2026	19.45	19.45	19.15	19.25	19.25	-	946,269
Jul 8, 2026	19.40	19.40	19.20	19.25	19.25	-0.52%	1,037,151
Jul 7, 2026	19.90	19.95	19.35	19.35	19.35	-2.27%	1,028,539
Jul 6, 2026	19.90	20.05	19.70	19.80	19.80	0.51%	1,299,973
Jul 3, 2026	19.35	19.80	19.30	19.70	19.70	1.81%	1,904,842
Jul 2, 2026	19.30	19.40	19.25	19.35	19.35	-	940,444
Jul 1, 2026	19.40	19.40	19.20	19.35	19.35	-	1,163,268
Jun 30, 2026	19.30	19.35	19.10	19.35	19.35	0.52%	895,111
Jun 29, 2026	19.00	19.30	19.00	19.25	19.25	1.58%	955,773
Jun 26, 2026	19.40	19.40	18.95	18.95	18.95	-1.81%	1,763,511
Jun 25, 2026	19.35	19.45	19.25	19.30	19.30	-	1,121,560
Jun 24, 2026	19.40	19.40	19.15	19.30	19.30	-0.26%	1,091,893
Jun 23, 2026	19.50	19.50	19.25	19.35	19.35	-0.77%	1,609,309
Jun 22, 2026	19.80	19.80	19.35	19.50	19.50	-1.76%	2,599,723
Jun 18, 2026	20.05	20.45	19.75	19.85	19.85	-0.50%	2,904,939
Jun 17, 2026	19.75	20.00	19.65	19.95	19.95	1.01%	2,096,765
Jun 16, 2026	19.85	19.95	19.65	19.75	19.75	-0.25%	969,895
Jun 15, 2026	20.00	20.00	19.65	19.80	19.80	-0.25%	1,937,357
Jun 12, 2026	19.95	20.20	19.80	19.85	19.85	0.51%	2,585,608
Jun 11, 2026	20.25	20.25	19.60	19.75	19.75	-1.25%	2,852,854
Jun 10, 2026	19.25	20.30	19.25	20.00	20.00	2.56%	5,199,384
Jun 9, 2026	19.65	20.00	19.45	19.50	19.50	-0.26%	2,228,620
Jun 8, 2026	19.00	19.60	18.85	19.55	19.55	-1.76%	2,492,386
Jun 5, 2026	19.85	20.05	19.50	19.90	19.90	1.53%	4,321,585
Jun 4, 2026	19.45	19.70	19.35	19.60	19.60	1.03%	2,780,860
Jun 3, 2026	18.90	19.50	18.75	19.40	19.40	2.65%	3,488,926
Jun 2, 2026	19.00	19.00	18.70	18.90	18.90	-	2,073,647
Jun 1, 2026	18.70	18.95	18.55	18.90	18.90	1.34%	2,758,320
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