Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,430.00 | 5,480.00 | 5,420.00 | 5,470.00 | 5,177.61 | 8,927 |
| 2024-04-26 | 5,410.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,120.82 | 16,179 |
| 2024-04-25 | 5,450.00 | 5,480.00 | 5,410.00 | 5,410.00 | 5,120.82 | 7,565 |
| 2024-04-24 | 5,450.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,168.15 | 6,160 |
| 2024-04-23 | 5,420.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,158.68 | 10,289 |
| 2024-04-22 | 5,400.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,130.28 | 6,706 |
| 2024-04-19 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,111.35 | 19,634 |
| 2024-04-18 | 5,410.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,158.68 | 9,029 |
| 2024-04-17 | 5,410.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,120.82 | 4,876 |
| 2024-04-16 | 5,490.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,139.75 | 12,094 |
| 2024-04-15 | 5,560.00 | 5,560.00 | 5,470.00 | 5,510.00 | 5,215.47 | 11,071 |
| 2024-04-12 | 5,640.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,291.20 | 7,562 |
| 2024-04-11 | 5,740.00 | 5,740.00 | 5,610.00 | 5,640.00 | 5,338.52 | 5,280 |
| 2024-04-09 | 5,660.00 | 5,710.00 | 5,640.00 | 5,700.00 | 5,395.32 | 5,090 |
| 2024-04-08 | 5,740.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,357.46 | 11,953 |
| 2024-04-05 | 5,730.00 | 5,760.00 | 5,700.00 | 5,760.00 | 5,452.11 | 5,237 |
| 2024-04-04 | 5,780.00 | 5,820.00 | 5,740.00 | 5,740.00 | 5,433.18 | 25,554 |
| 2024-04-03 | 5,890.00 | 5,890.00 | 5,760.00 | 5,840.00 | 5,527.83 | 12,044 |
| 2024-04-02 | 5,970.00 | 5,970.00 | 5,860.00 | 5,860.00 | 5,546.76 | 19,746 |
| 2024-04-01 | 5,940.00 | 5,980.00 | 5,920.00 | 5,980.00 | 5,660.35 | 7,436 |
| 2024-03-29 | 5,910.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,622.49 | 19,567 |
| 2024-03-28 | 5,920.00 | 5,940.00 | 5,890.00 | 5,900.00 | 5,584.63 | 8,144 |
| 2024-03-27 | 6,070.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,613.02 | 11,215 |
| 2024-03-26 | 6,000.00 | 6,080.00 | 5,910.00 | 5,990.00 | 5,669.82 | 13,713 |
| 2024-03-25 | 5,870.00 | 6,040.00 | 5,860.00 | 5,990.00 | 5,669.82 | 35,398 |
| 2024-03-22 | 5,880.00 | 5,910.00 | 5,820.00 | 5,870.00 | 5,556.23 | 15,027 |
| 2024-03-21 | 5,900.00 | 5,930.00 | 5,880.00 | 5,900.00 | 5,584.63 | 8,010 |
| 2024-03-20 | 5,830.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,594.09 | 30,912 |
| 2024-03-19 | 5,810.00 | 5,860.00 | 5,770.00 | 5,850.00 | 5,537.30 | 19,494 |
| 2024-03-18 | 5,890.00 | 5,890.00 | 5,790.00 | 5,810.00 | 5,499.44 | 21,023 |
| 2024-03-15 | 5,900.00 | 5,910.00 | 5,830.00 | 5,910.00 | 5,594.09 | 11,297 |
| 2024-03-14 | 5,900.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,546.76 | 20,662 |
| 2024-03-13 | 5,890.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,584.63 | 13,450 |
| 2024-03-12 | 5,900.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,575.16 | 12,149 |
| 2024-03-11 | 5,900.00 | 5,950.00 | 5,830.00 | 5,860.00 | 5,546.76 | 18,734 |
| 2024-03-08 | 5,740.00 | 5,920.00 | 5,740.00 | 5,880.00 | 5,565.70 | 24,614 |
| 2024-03-07 | 5,740.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,442.64 | 22,126 |
| 2024-03-06 | 5,890.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,433.18 | 57,151 |
| 2024-03-05 | 5,930.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,584.63 | 24,376 |
| 2024-03-04 | 5,930.00 | 6,000.00 | 5,870.00 | 5,940.00 | 5,622.49 | 24,396 |
| 2024-02-29 | 5,970.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,631.95 | 20,127 |
| 2024-02-28 | 5,910.00 | 5,970.00 | 5,880.00 | 5,970.00 | 5,650.89 | 17,972 |
| 2024-02-27 | 5,970.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,650.89 | 22,630 |
| 2024-02-26 | 5,960.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,669.82 | 14,444 |
| 2024-02-23 | 5,950.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,641.42 | 9,684 |
| 2024-02-22 | 5,940.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,631.95 | 12,107 |
| 2024-02-21 | 5,980.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,622.49 | 22,340 |
| 2024-02-20 | 6,070.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,660.35 | 23,023 |
| 2024-02-19 | 6,000.00 | 6,080.00 | 5,980.00 | 6,080.00 | 5,755.01 | 39,920 |
| 2024-02-16 | 5,930.00 | 6,030.00 | 5,910.00 | 6,000.00 | 5,679.28 | 19,679 |
| 2024-02-15 | 5,940.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,613.02 | 15,331 |
| 2024-02-14 | 6,000.00 | 6,000.00 | 5,920.00 | 5,940.00 | 5,622.49 | 28,008 |
| 2024-02-13 | 5,990.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,660.35 | 18,545 |
| 2024-02-08 | 5,930.00 | 6,020.00 | 5,920.00 | 5,990.00 | 5,669.82 | 14,441 |
| 2024-02-07 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,650.89 | 9,621 |
| 2024-02-06 | 5,930.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,641.42 | 15,549 |
| 2024-02-05 | 5,960.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,613.02 | 22,827 |
| 2024-02-02 | 5,990.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,641.42 | 26,166 |
| 2024-02-01 | 5,880.00 | 5,990.00 | 5,860.00 | 5,980.00 | 5,660.35 | 18,857 |
| 2024-01-31 | 5,890.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,584.63 | 10,650 |
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.