Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,990.00 | 6,020.00 | 5,850.00 | 6,020.00 | 5,560.13 | 12,770 |
| 2023-11-01 | 5,940.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,486.24 | 14,595 |
| 2023-10-31 | 6,040.00 | 6,040.00 | 5,880.00 | 5,990.00 | 5,532.42 | 14,965 |
| 2023-10-30 | 5,930.00 | 6,100.00 | 5,930.00 | 6,040.00 | 5,578.60 | 10,698 |
| 2023-10-27 | 5,970.00 | 6,050.00 | 5,890.00 | 6,040.00 | 5,578.60 | 21,670 |
| 2023-10-26 | 6,050.00 | 6,110.00 | 5,990.00 | 6,040.00 | 5,578.60 | 14,638 |
| 2023-10-25 | 5,990.00 | 6,140.00 | 5,990.00 | 6,140.00 | 5,670.96 | 9,631 |
| 2023-10-24 | 5,880.00 | 6,000.00 | 5,790.00 | 5,990.00 | 5,532.42 | 9,422 |
| 2023-10-23 | 5,750.00 | 5,920.00 | 5,740.00 | 5,910.00 | 5,458.53 | 26,384 |
| 2023-10-20 | 5,900.00 | 5,960.00 | 5,770.00 | 5,860.00 | 5,412.35 | 16,677 |
| 2023-10-19 | 6,010.00 | 6,080.00 | 5,920.00 | 5,950.00 | 5,495.48 | 17,202 |
| 2023-10-18 | 6,210.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,634.02 | 8,671 |
| 2023-10-17 | 6,110.00 | 6,240.00 | 6,110.00 | 6,200.00 | 5,726.38 | 13,146 |
| 2023-10-16 | 6,240.00 | 6,240.00 | 5,950.00 | 6,140.00 | 5,670.96 | 19,284 |
| 2023-10-13 | 6,260.00 | 6,280.00 | 6,150.00 | 6,270.00 | 5,791.03 | 28,189 |
| 2023-10-12 | 6,150.00 | 6,390.00 | 6,140.00 | 6,250.00 | 5,772.56 | 50,068 |
| 2023-10-11 | 6,060.00 | 6,160.00 | 6,000.00 | 6,100.00 | 5,634.02 | 26,524 |
| 2023-10-10 | 6,100.00 | 6,250.00 | 6,050.00 | 6,110.00 | 5,643.25 | 36,730 |
| 2023-10-06 | 6,030.00 | 6,230.00 | 5,980.00 | 6,080.00 | 5,615.55 | 66,733 |
| 2023-10-05 | 5,910.00 | 6,030.00 | 5,890.00 | 6,030.00 | 5,569.37 | 17,549 |
| 2023-10-04 | 6,010.00 | 6,020.00 | 5,910.00 | 5,940.00 | 5,486.24 | 25,745 |
| 2023-09-27 | 5,790.00 | 6,020.00 | 5,760.00 | 6,020.00 | 5,560.13 | 26,682 |
| 2023-09-26 | 5,810.00 | 5,890.00 | 5,790.00 | 5,840.00 | 5,393.88 | 22,720 |
| 2023-09-25 | 5,780.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,375.41 | 16,112 |
| 2023-09-22 | 5,770.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,403.12 | 17,218 |
| 2023-09-21 | 5,890.00 | 5,920.00 | 5,770.00 | 5,790.00 | 5,347.70 | 22,910 |
| 2023-09-20 | 5,850.00 | 5,860.00 | 5,800.00 | 5,830.00 | 5,384.64 | 4,254 |
| 2023-09-19 | 5,840.00 | 5,840.00 | 5,800.00 | 5,830.00 | 5,384.64 | 14,650 |
| 2023-09-18 | 5,860.00 | 5,860.00 | 5,820.00 | 5,840.00 | 5,393.88 | 4,753 |
| 2023-09-15 | 5,820.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,412.35 | 9,072 |
| 2023-09-14 | 5,800.00 | 5,870.00 | 5,800.00 | 5,810.00 | 5,366.17 | 10,494 |
| 2023-09-13 | 5,880.00 | 5,880.00 | 5,820.00 | 5,850.00 | 5,403.12 | 6,556 |
| 2023-09-12 | 5,980.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,458.53 | 10,487 |
| 2023-09-11 | 5,850.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,467.77 | 20,123 |
| 2023-09-08 | 5,770.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,403.12 | 28,551 |
| 2023-09-07 | 5,830.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,366.17 | 9,744 |
| 2023-09-06 | 5,840.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,384.64 | 21,290 |
| 2023-09-05 | 5,790.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,393.88 | 10,901 |
| 2023-09-04 | 5,850.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,393.88 | 35,253 |
| 2023-09-01 | 5,870.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,403.12 | 21,444 |
| 2023-08-31 | 6,020.00 | 6,030.00 | 5,930.00 | 5,930.00 | 5,477.00 | 15,074 |
| 2023-08-30 | 6,040.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,578.60 | 11,768 |
| 2023-08-29 | 6,030.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,578.60 | 11,690 |
| 2023-08-28 | 6,040.00 | 6,060.00 | 5,960.00 | 6,050.00 | 5,587.84 | 31,520 |
| 2023-08-25 | 5,910.00 | 6,080.00 | 5,800.00 | 6,050.00 | 5,587.84 | 71,300 |
| 2023-08-24 | 5,920.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,486.24 | 18,690 |
| 2023-08-23 | 5,920.00 | 5,940.00 | 5,890.00 | 5,920.00 | 5,467.77 | 5,752 |
| 2023-08-22 | 5,950.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,449.30 | 21,214 |
| 2023-08-21 | 5,870.00 | 5,950.00 | 5,780.00 | 5,950.00 | 5,495.48 | 25,418 |
| 2023-08-18 | 5,770.00 | 5,890.00 | 5,730.00 | 5,890.00 | 5,440.06 | 26,158 |
| 2023-08-17 | 5,870.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,393.88 | 29,795 |
| 2023-08-16 | 6,000.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,449.30 | 25,584 |
| 2023-08-14 | 5,990.00 | 6,080.00 | 5,900.00 | 6,020.00 | 5,560.13 | 34,123 |
| 2023-08-11 | 5,960.00 | 5,980.00 | 5,900.00 | 5,960.00 | 5,504.71 | 14,567 |
| 2023-08-10 | 5,940.00 | 6,010.00 | 5,920.00 | 5,960.00 | 5,504.71 | 11,040 |
| 2023-08-09 | 5,810.00 | 5,950.00 | 5,790.00 | 5,920.00 | 5,467.77 | 22,217 |
| 2023-08-08 | 5,830.00 | 5,890.00 | 5,800.00 | 5,810.00 | 5,366.17 | 13,597 |
| 2023-08-07 | 5,840.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,440.06 | 14,486 |
| 2023-08-04 | 5,840.00 | 5,900.00 | 5,790.00 | 5,840.00 | 5,393.88 | 20,954 |
| 2023-08-03 | 5,730.00 | 5,830.00 | 5,610.00 | 5,830.00 | 5,384.64 | 24,225 |
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.