Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,660.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,442.64 | 19,183 |
| 2024-07-25 | 5,590.00 | 5,740.00 | 5,550.00 | 5,660.00 | 5,357.46 | 40,504 |
| 2024-07-24 | 5,590.00 | 5,760.00 | 5,500.00 | 5,740.00 | 5,433.18 | 106,687 |
| 2024-07-23 | 5,450.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,243.87 | 49,887 |
| 2024-07-22 | 5,500.00 | 5,500.00 | 5,340.00 | 5,480.00 | 5,187.08 | 19,567 |
| 2024-07-19 | 5,510.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,187.08 | 12,961 |
| 2024-07-18 | 5,520.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,168.15 | 20,799 |
| 2024-07-17 | 5,640.00 | 5,660.00 | 5,520.00 | 5,570.00 | 5,272.27 | 22,721 |
| 2024-07-16 | 5,390.00 | 5,640.00 | 5,390.00 | 5,640.00 | 5,338.52 | 48,844 |
| 2024-07-15 | 5,390.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,139.75 | 13,741 |
| 2024-07-12 | 5,390.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,101.89 | 14,222 |
| 2024-07-11 | 5,400.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,111.35 | 16,577 |
| 2024-07-10 | 5,320.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,101.89 | 8,701 |
| 2024-07-09 | 5,290.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,035.63 | 6,928 |
| 2024-07-08 | 5,350.00 | 5,380.00 | 5,250.00 | 5,250.00 | 4,969.37 | 19,954 |
| 2024-07-05 | 5,270.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,045.10 | 13,011 |
| 2024-07-04 | 5,370.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,988.30 | 29,963 |
| 2024-07-03 | 5,430.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,073.49 | 56,577 |
| 2024-07-02 | 5,510.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,139.75 | 16,627 |
| 2024-07-01 | 5,500.00 | 5,560.00 | 5,460.00 | 5,510.00 | 5,215.47 | 18,080 |
| 2024-06-28 | 5,490.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,224.94 | 12,849 |
| 2024-06-27 | 5,540.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,224.94 | 15,740 |
| 2024-06-26 | 5,660.00 | 5,680.00 | 5,520.00 | 5,530.00 | 5,234.40 | 45,944 |
| 2024-06-25 | 5,460.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,338.52 | 29,227 |
| 2024-06-24 | 5,480.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,177.61 | 36,180 |
| 2024-06-21 | 5,520.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,206.01 | 26,067 |
| 2024-06-20 | 5,570.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,243.87 | 37,076 |
| 2024-06-19 | 5,500.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,272.27 | 56,913 |
| 2024-06-18 | 5,450.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,206.01 | 44,313 |
| 2024-06-17 | 5,580.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,196.54 | 85,595 |
| 2024-06-14 | 5,530.00 | 5,700.00 | 5,410.00 | 5,600.00 | 5,300.66 | 138,454 |
| 2024-06-13 | 5,560.00 | 5,740.00 | 5,520.00 | 5,530.00 | 5,234.40 | 169,194 |
| 2024-06-12 | 5,780.00 | 6,350.00 | 5,520.00 | 5,640.00 | 5,338.52 | 2,602,203 |
| 2024-06-11 | 5,160.00 | 5,340.00 | 5,060.00 | 5,260.00 | 4,978.84 | 114,950 |
| 2024-06-10 | 5,120.00 | 5,200.00 | 5,090.00 | 5,160.00 | 4,884.18 | 12,649 |
| 2024-06-07 | 5,100.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,846.32 | 9,597 |
| 2024-06-05 | 5,130.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,827.39 | 11,368 |
| 2024-06-04 | 5,100.00 | 5,130.00 | 5,090.00 | 5,090.00 | 4,817.92 | 15,283 |
| 2024-06-03 | 5,090.00 | 5,120.00 | 5,040.00 | 5,100.00 | 4,827.39 | 27,624 |
| 2024-05-31 | 5,060.00 | 5,740.00 | 5,020.00 | 5,060.00 | 4,789.53 | 530,401 |
| 2024-05-30 | 5,090.00 | 5,110.00 | 5,020.00 | 5,030.00 | 4,761.13 | 9,945 |
| 2024-05-29 | 5,100.00 | 5,170.00 | 5,030.00 | 5,060.00 | 4,789.53 | 18,226 |
| 2024-05-28 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 4,865.25 | 16,656 |
| 2024-05-27 | 5,250.00 | 5,290.00 | 5,150.00 | 5,200.00 | 4,922.04 | 16,704 |
| 2024-05-24 | 5,130.00 | 5,290.00 | 5,090.00 | 5,270.00 | 4,988.30 | 27,731 |
| 2024-05-23 | 5,140.00 | 5,140.00 | 5,100.00 | 5,130.00 | 4,855.79 | 11,623 |
| 2024-05-22 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,874.72 | 33,627 |
| 2024-05-21 | 5,320.00 | 5,320.00 | 5,150.00 | 5,190.00 | 4,912.58 | 56,427 |
| 2024-05-20 | 5,350.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,035.63 | 16,194 |
| 2024-05-17 | 5,440.00 | 5,440.00 | 5,340.00 | 5,380.00 | 5,092.42 | 23,376 |
| 2024-05-16 | 5,420.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,130.28 | 16,495 |
| 2024-05-14 | 5,490.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,130.28 | 20,614 |
| 2024-05-13 | 5,520.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,130.28 | 14,541 |
| 2024-05-10 | 5,500.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,224.94 | 15,613 |
| 2024-05-09 | 5,460.00 | 5,500.00 | 5,450.00 | 5,470.00 | 5,177.61 | 5,569 |
| 2024-05-08 | 5,440.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,206.01 | 3,434 |
| 2024-05-07 | 5,490.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,149.22 | 14,883 |
| 2024-05-03 | 5,510.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,187.08 | 5,405 |
| 2024-05-02 | 5,500.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,187.08 | 25,579 |
| 2024-04-30 | 5,430.00 | 5,520.00 | 5,430.00 | 5,470.00 | 5,177.61 | 8,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.