Jayjun Cosmetic Co., Ltd. (KRX:025620)
South Korea
· Delayed Price · Currency is KRW 14,070
+1,640 (13.19%)
Last updated: Dec 5, 2025, 2:10 PM KST
Jayjun Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,430.00 | 14,340.00 | 12,000.00 | 14,110.00 | 14,110.00 | 13.52% | 188,834 |
| Dec 4, 2025 | 12,100.00 | 12,710.00 | 11,990.00 | 12,430.00 | 12,430.00 | 2.73% | 35,744 |
| Dec 3, 2025 | 11,810.00 | 12,160.00 | 11,690.00 | 12,100.00 | 12,100.00 | 1.68% | 30,695 |
| Dec 2, 2025 | 11,330.00 | 12,160.00 | 10,710.00 | 11,900.00 | 11,900.00 | 5.31% | 39,398 |
| Dec 1, 2025 | 11,530.00 | 11,660.00 | 11,010.00 | 11,300.00 | 11,300.00 | -1.99% | 27,968 |
| Nov 28, 2025 | 11,520.00 | 11,870.00 | 11,450.00 | 11,530.00 | 11,530.00 | 0.09% | 31,502 |
| Nov 27, 2025 | 11,800.00 | 11,980.00 | 11,480.00 | 11,520.00 | 11,520.00 | -2.37% | 21,715 |
| Nov 26, 2025 | 11,560.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2.16% | 19,121 |
| Nov 25, 2025 | 11,710.00 | 12,070.00 | 11,360.00 | 11,550.00 | 11,550.00 | -4.39% | 43,947 |
| Nov 24, 2025 | 12,510.00 | 12,880.00 | 11,850.00 | 12,080.00 | 12,080.00 | -4.88% | 46,493 |
| Nov 21, 2025 | 12,550.00 | 12,810.00 | 11,870.00 | 12,700.00 | 12,700.00 | 0.55% | 76,300 |
| Nov 20, 2025 | 14,980.00 | 14,980.00 | 12,430.00 | 12,630.00 | 12,630.00 | -9.07% | 168,676 |
| Nov 19, 2025 | 13,420.00 | 14,530.00 | 13,120.00 | 13,890.00 | 13,890.00 | 3.19% | 48,810 |
| Nov 18, 2025 | 12,900.00 | 13,800.00 | 12,900.00 | 13,460.00 | 13,460.00 | 3.46% | 35,896 |
| Nov 17, 2025 | 14,000.00 | 14,000.00 | 12,950.00 | 13,010.00 | 13,010.00 | -3.63% | 32,021 |
| Nov 14, 2025 | 14,010.00 | 14,460.00 | 13,480.00 | 13,500.00 | 13,500.00 | -5.33% | 34,656 |
| Nov 13, 2025 | 13,410.00 | 14,300.00 | 13,240.00 | 14,260.00 | 14,260.00 | 6.34% | 56,674 |
| Nov 12, 2025 | 12,870.00 | 13,920.00 | 12,840.00 | 13,410.00 | 13,410.00 | 4.11% | 50,974 |
| Nov 11, 2025 | 13,040.00 | 13,400.00 | 12,800.00 | 12,880.00 | 12,880.00 | -1.23% | 21,283 |
| Nov 10, 2025 | 12,840.00 | 13,190.00 | 12,760.00 | 13,040.00 | 13,040.00 | 1.56% | 18,725 |
| Nov 7, 2025 | 12,880.00 | 13,440.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.85% | 49,795 |
| Nov 6, 2025 | 13,130.00 | 13,450.00 | 12,810.00 | 12,950.00 | 12,950.00 | -1.37% | 31,095 |
| Nov 5, 2025 | 12,780.00 | 13,490.00 | 12,560.00 | 13,130.00 | 13,130.00 | 2.74% | 56,551 |
| Nov 4, 2025 | 13,170.00 | 13,310.00 | 12,590.00 | 12,780.00 | 12,780.00 | -2.96% | 74,169 |
| Nov 3, 2025 | 13,660.00 | 13,840.00 | 12,900.00 | 13,170.00 | 13,170.00 | -1.72% | 49,183 |
| Oct 31, 2025 | 13,570.00 | 13,570.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.25% | 46,022 |
| Oct 30, 2025 | 14,150.00 | 14,660.00 | 13,430.00 | 13,570.00 | 13,570.00 | -2.58% | 132,809 |
| Oct 29, 2025 | 14,980.00 | 14,980.00 | 13,700.00 | 13,930.00 | 13,930.00 | -7.13% | 104,270 |
| Oct 28, 2025 | 14,450.00 | 15,710.00 | 13,890.00 | 15,000.00 | 15,000.00 | 5.93% | 168,392 |
| Oct 27, 2025 | 14,570.00 | 14,900.00 | 13,800.00 | 14,160.00 | 14,160.00 | -2.75% | 98,615 |
| Oct 24, 2025 | 14,210.00 | 14,870.00 | 13,650.00 | 14,560.00 | 14,560.00 | 2.46% | 97,126 |
| Oct 23, 2025 | 13,000.00 | 15,390.00 | 12,780.00 | 14,210.00 | 14,210.00 | 3.65% | 311,939 |
| Oct 22, 2025 | 16,000.00 | 16,240.00 | 13,190.00 | 13,710.00 | 13,710.00 | -14.53% | 478,953 |
| Oct 21, 2025 | 16,580.00 | 16,750.00 | 15,720.00 | 16,040.00 | 16,040.00 | -3.02% | 160,330 |
| Oct 20, 2025 | 14,650.00 | 16,790.00 | 14,630.00 | 16,540.00 | 16,540.00 | 10.27% | 396,505 |
| Oct 17, 2025 | 13,650.00 | 16,420.00 | 13,290.00 | 15,000.00 | 15,000.00 | 9.89% | 637,141 |
| Oct 16, 2025 | 12,940.00 | 14,800.00 | 12,710.00 | 13,650.00 | 13,650.00 | 5.57% | 477,822 |
| Oct 15, 2025 | 12,000.00 | 12,930.00 | 11,750.00 | 12,930.00 | 12,930.00 | 7.75% | 201,151 |
| Oct 14, 2025 | 12,550.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.38% | 137,808 |
| Oct 13, 2025 | 13,210.00 | 13,640.00 | 12,200.00 | 12,550.00 | 12,550.00 | -3.09% | 208,634 |
| Oct 10, 2025 | 13,810.00 | 14,340.00 | 12,690.00 | 12,950.00 | 12,950.00 | -7.43% | 497,003 |
| Oct 2, 2025 | 19,780.00 | 19,780.00 | 13,260.00 | 13,990.00 | 13,990.00 | -8.08% | 5,983,374 |
| Oct 1, 2025 | 15,220.00 | 15,220.00 | 15,220.00 | 15,220.00 | 15,220.00 | 29.97% | 185,461 |
| Sep 30, 2025 | 9,900.00 | 11,710.00 | 9,050.00 | 11,710.00 | 11,710.00 | 29.97% | 2,114,004 |
| Sep 29, 2025 | 7,920.00 | 9,290.00 | 7,900.00 | 9,010.00 | 9,010.00 | 11.23% | 275,708 |
| Sep 26, 2025 | 8,320.00 | 8,460.00 | 7,900.00 | 8,100.00 | 8,100.00 | -2.53% | 43,870 |
| Sep 25, 2025 | 8,050.00 | 8,500.00 | 8,050.00 | 8,310.00 | 8,310.00 | 3.10% | 50,794 |
| Sep 24, 2025 | 7,910.00 | 8,290.00 | 7,810.00 | 8,060.00 | 8,060.00 | 1.90% | 35,144 |
| Sep 23, 2025 | 8,000.00 | 8,010.00 | 7,800.00 | 7,910.00 | 7,910.00 | - | 20,607 |
| Sep 22, 2025 | 8,120.00 | 8,250.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.59% | 47,715 |
| Sep 19, 2025 | 8,460.00 | 8,460.00 | 8,030.00 | 8,120.00 | 8,120.00 | -4.02% | 56,760 |
| Sep 18, 2025 | 8,630.00 | 9,090.00 | 8,350.00 | 8,460.00 | 8,460.00 | -0.82% | 58,243 |
| Sep 17, 2025 | 8,230.00 | 8,540.00 | 8,100.00 | 8,530.00 | 8,530.00 | 3.14% | 33,575 |
| Sep 16, 2025 | 8,300.00 | 8,340.00 | 8,080.00 | 8,270.00 | 8,270.00 | -0.36% | 35,593 |
| Sep 15, 2025 | 9,010.00 | 9,070.00 | 8,100.00 | 8,300.00 | 8,300.00 | -7.88% | 88,480 |
| Sep 12, 2025 | 8,670.00 | 9,190.00 | 8,670.00 | 9,010.00 | 9,010.00 | 3.09% | 102,691 |
| Sep 11, 2025 | 8,410.00 | 9,080.00 | 8,400.00 | 8,740.00 | 8,740.00 | 3.92% | 111,660 |
| Sep 10, 2025 | 8,130.00 | 8,510.00 | 7,980.00 | 8,410.00 | 8,410.00 | 2.69% | 48,156 |
| Sep 9, 2025 | 8,500.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,190.00 | -3.65% | 27,474 |
| Sep 8, 2025 | 7,660.00 | 8,500.00 | 7,660.00 | 8,500.00 | 8,500.00 | 7.46% | 156,985 |
| Sep 5, 2025 | 7,720.00 | 8,100.00 | 7,570.00 | 7,910.00 | 7,910.00 | 2.46% | 20,487 |
| 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% | 87,996 |
| 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% | 30,444 |
| Aug 28, 2025 | 7,310.00 | 7,410.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.46% | 20,697 |
| Aug 27, 2025 | 7,390.00 | 7,390.00 | 6,950.00 | 7,310.00 | 7,310.00 | 0.41% | 29,562 |
| 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% | 16,715 |
| 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% | 23,807 |
| 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% | 19,455 |
| Aug 12, 2025 | 8,210.00 | 8,210.00 | 7,970.00 | 7,970.00 | 7,970.00 | -3.39% | 15,949 |
| Aug 11, 2025 | 7,870.00 | 8,490.00 | 7,870.00 | 8,250.00 | 8,250.00 | 3.25% | 31,513 |
| Aug 8, 2025 | 8,240.00 | 8,340.00 | 7,990.00 | 7,990.00 | 7,990.00 | -3.97% | 19,324 |
| Aug 7, 2025 | 8,200.00 | 8,320.00 | 7,930.00 | 8,320.00 | 8,320.00 | 1.59% | 29,937 |
| 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% | 135,476 |
| 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% | 22,316 |
| 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% | 21,647 |
| 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% | 21,559 |
| Jul 23, 2025 | 7,620.00 | 7,660.00 | 7,350.00 | 7,500.00 | 7,500.00 | -1.57% | 29,611 |
| 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% | 38,966 |
| 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 |