Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,950.00 | 6,000.00 | 5,880.00 | 5,890.00 | 5,575.16 | 16,823 |
| 2024-01-29 | 5,950.00 | 6,020.00 | 5,880.00 | 5,890.00 | 5,575.16 | 25,351 |
| 2024-01-26 | 5,910.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,622.49 | 9,004 |
| 2024-01-25 | 5,980.00 | 5,980.00 | 5,860.00 | 5,960.00 | 5,641.42 | 31,235 |
| 2024-01-24 | 6,050.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,660.35 | 43,605 |
| 2024-01-23 | 5,950.00 | 6,010.00 | 5,910.00 | 6,000.00 | 5,679.28 | 19,966 |
| 2024-01-22 | 6,040.00 | 6,060.00 | 5,940.00 | 5,940.00 | 5,622.49 | 14,236 |
| 2024-01-19 | 6,000.00 | 6,100.00 | 5,980.00 | 6,040.00 | 5,717.14 | 20,659 |
| 2024-01-18 | 6,000.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,679.28 | 39,428 |
| 2024-01-17 | 6,160.00 | 6,180.00 | 5,970.00 | 6,000.00 | 5,679.28 | 54,767 |
| 2024-01-16 | 6,150.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,849.66 | 38,731 |
| 2024-01-15 | 6,160.00 | 6,210.00 | 6,090.00 | 6,150.00 | 5,821.26 | 29,062 |
| 2024-01-12 | 6,290.00 | 6,330.00 | 6,150.00 | 6,170.00 | 5,840.19 | 39,355 |
| 2024-01-11 | 6,300.00 | 6,370.00 | 6,230.00 | 6,350.00 | 6,010.57 | 42,072 |
| 2024-01-10 | 6,330.00 | 6,330.00 | 6,220.00 | 6,300.00 | 5,963.25 | 39,560 |
| 2024-01-09 | 6,230.00 | 6,340.00 | 6,230.00 | 6,310.00 | 5,972.71 | 55,753 |
| 2024-01-08 | 6,280.00 | 6,290.00 | 6,170.00 | 6,230.00 | 5,896.99 | 37,865 |
| 2024-01-05 | 6,290.00 | 6,320.00 | 6,210.00 | 6,280.00 | 5,944.31 | 36,684 |
| 2024-01-04 | 6,380.00 | 6,410.00 | 6,260.00 | 6,290.00 | 5,953.78 | 33,183 |
| 2024-01-03 | 6,300.00 | 6,430.00 | 6,270.00 | 6,420.00 | 6,076.83 | 48,479 |
| 2024-01-02 | 6,180.00 | 6,380.00 | 6,180.00 | 6,340.00 | 6,001.11 | 77,352 |
| 2023-12-28 | 6,140.00 | 6,200.00 | 6,120.00 | 6,190.00 | 5,859.13 | 21,816 |
| 2023-12-27 | 6,180.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,849.66 | 30,629 |
| 2023-12-26 | 6,180.00 | 6,250.00 | 6,140.00 | 6,190.00 | 5,717.14 | 53,242 |
| 2023-12-22 | 6,130.00 | 6,180.00 | 6,100.00 | 6,140.00 | 5,670.96 | 15,885 |
| 2023-12-21 | 6,170.00 | 6,190.00 | 6,120.00 | 6,130.00 | 5,661.73 | 16,109 |
| 2023-12-20 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,726.38 | 10,941 |
| 2023-12-19 | 6,120.00 | 6,160.00 | 6,090.00 | 6,100.00 | 5,634.02 | 20,367 |
| 2023-12-18 | 6,090.00 | 6,170.00 | 6,050.00 | 6,130.00 | 5,661.73 | 44,600 |
| 2023-12-15 | 6,170.00 | 6,270.00 | 6,110.00 | 6,120.00 | 5,652.49 | 43,843 |
| 2023-12-14 | 6,200.00 | 6,250.00 | 6,180.00 | 6,210.00 | 5,735.62 | 21,514 |
| 2023-12-13 | 6,350.00 | 6,350.00 | 6,150.00 | 6,190.00 | 5,717.14 | 77,891 |
| 2023-12-12 | 6,380.00 | 6,380.00 | 6,270.00 | 6,320.00 | 5,837.21 | 34,862 |
| 2023-12-11 | 6,330.00 | 6,420.00 | 6,260.00 | 6,380.00 | 5,892.63 | 57,760 |
| 2023-12-08 | 6,390.00 | 6,440.00 | 6,200.00 | 6,300.00 | 5,818.74 | 83,949 |
| 2023-12-07 | 6,220.00 | 6,470.00 | 6,190.00 | 6,470.00 | 5,975.75 | 164,593 |
| 2023-12-06 | 6,250.00 | 6,350.00 | 6,210.00 | 6,250.00 | 5,772.56 | 61,341 |
| 2023-12-05 | 6,130.00 | 6,240.00 | 6,120.00 | 6,220.00 | 5,744.85 | 42,794 |
| 2023-12-04 | 6,130.00 | 6,160.00 | 6,090.00 | 6,130.00 | 5,661.73 | 30,443 |
| 2023-12-01 | 6,140.00 | 6,150.00 | 6,090.00 | 6,110.00 | 5,643.25 | 38,721 |
| 2023-11-30 | 6,180.00 | 6,200.00 | 6,100.00 | 6,140.00 | 5,670.96 | 33,508 |
| 2023-11-29 | 6,150.00 | 6,190.00 | 6,110.00 | 6,180.00 | 5,707.91 | 27,735 |
| 2023-11-28 | 6,050.00 | 6,150.00 | 6,050.00 | 6,150.00 | 5,680.20 | 30,412 |
| 2023-11-27 | 6,190.00 | 6,220.00 | 6,080.00 | 6,100.00 | 5,634.02 | 97,159 |
| 2023-11-24 | 6,200.00 | 6,240.00 | 6,140.00 | 6,200.00 | 5,726.38 | 44,213 |
| 2023-11-23 | 6,170.00 | 6,260.00 | 6,100.00 | 6,200.00 | 5,726.38 | 80,512 |
| 2023-11-22 | 6,200.00 | 6,250.00 | 6,050.00 | 6,170.00 | 5,698.67 | 131,061 |
| 2023-11-21 | 6,280.00 | 6,900.00 | 6,150.00 | 6,180.00 | 5,707.91 | 1,297,026 |
| 2023-11-20 | 6,080.00 | 6,230.00 | 6,070.00 | 6,230.00 | 5,754.09 | 31,594 |
| 2023-11-17 | 6,080.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,643.25 | 17,460 |
| 2023-11-16 | 6,170.00 | 6,170.00 | 6,050.00 | 6,080.00 | 5,615.55 | 30,287 |
| 2023-11-15 | 6,180.00 | 6,200.00 | 6,050.00 | 6,170.00 | 5,698.67 | 46,128 |
| 2023-11-14 | 6,150.00 | 6,260.00 | 6,070.00 | 6,170.00 | 5,698.67 | 42,738 |
| 2023-11-13 | 6,380.00 | 6,390.00 | 6,130.00 | 6,150.00 | 5,680.20 | 54,985 |
| 2023-11-10 | 6,150.00 | 6,440.00 | 6,060.00 | 6,350.00 | 5,864.92 | 170,690 |
| 2023-11-09 | 6,230.00 | 6,260.00 | 6,060.00 | 6,150.00 | 5,680.20 | 32,268 |
| 2023-11-08 | 6,220.00 | 6,490.00 | 6,030.00 | 6,230.00 | 5,754.09 | 234,661 |
| 2023-11-07 | 6,120.00 | 6,170.00 | 6,080.00 | 6,140.00 | 5,670.96 | 10,605 |
| 2023-11-06 | 6,120.00 | 6,170.00 | 6,070.00 | 6,140.00 | 5,670.96 | 21,419 |
| 2023-11-03 | 6,090.00 | 6,100.00 | 6,000.00 | 6,060.00 | 5,597.07 | 12,622 |
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.