Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,730.00 | 5,830.00 | 5,610.00 | 5,830.00 | 5,384.64 | 24,225 |
| 2023-08-02 | 5,850.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,366.17 | 20,270 |
| 2023-08-01 | 5,790.00 | 5,880.00 | 5,760.00 | 5,850.00 | 5,403.12 | 22,528 |
| 2023-07-31 | 5,710.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,347.70 | 8,901 |
| 2023-07-28 | 5,580.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,255.34 | 5,671 |
| 2023-07-27 | 5,440.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,153.74 | 27,593 |
| 2023-07-26 | 5,660.00 | 5,670.00 | 5,350.00 | 5,440.00 | 5,024.44 | 47,721 |
| 2023-07-25 | 5,800.00 | 5,810.00 | 5,650.00 | 5,670.00 | 5,236.87 | 40,062 |
| 2023-07-24 | 5,930.00 | 5,990.00 | 5,750.00 | 5,810.00 | 5,366.17 | 23,093 |
| 2023-07-21 | 5,870.00 | 6,070.00 | 5,870.00 | 5,990.00 | 5,532.42 | 8,655 |
| 2023-07-20 | 5,880.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,467.77 | 6,379 |
| 2023-07-19 | 5,890.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,440.06 | 9,169 |
| 2023-07-18 | 5,960.00 | 6,020.00 | 5,880.00 | 5,890.00 | 5,440.06 | 21,048 |
| 2023-07-17 | 5,960.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,541.66 | 9,321 |
| 2023-07-14 | 6,070.00 | 6,070.00 | 5,940.00 | 5,940.00 | 5,486.24 | 35,182 |
| 2023-07-13 | 6,020.00 | 6,180.00 | 6,020.00 | 6,020.00 | 5,560.13 | 18,318 |
| 2023-07-12 | 6,080.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,560.13 | 17,580 |
| 2023-07-11 | 6,040.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,587.84 | 13,992 |
| 2023-07-10 | 6,050.00 | 6,060.00 | 5,990.00 | 6,060.00 | 5,597.07 | 11,321 |
| 2023-07-07 | 6,090.00 | 6,140.00 | 5,980.00 | 6,050.00 | 5,587.84 | 28,306 |
| 2023-07-06 | 6,190.00 | 6,230.00 | 6,100.00 | 6,150.00 | 5,680.20 | 14,378 |
| 2023-07-05 | 6,210.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,717.14 | 9,299 |
| 2023-07-04 | 6,230.00 | 6,230.00 | 6,160.00 | 6,210.00 | 5,735.62 | 9,992 |
| 2023-07-03 | 6,240.00 | 6,280.00 | 6,190.00 | 6,220.00 | 5,744.85 | 19,346 |
| 2023-06-30 | 6,230.00 | 6,240.00 | 6,180.00 | 6,220.00 | 5,744.85 | 10,979 |
| 2023-06-29 | 6,230.00 | 6,290.00 | 6,200.00 | 6,230.00 | 5,754.09 | 17,273 |
| 2023-06-28 | 6,220.00 | 6,260.00 | 6,210.00 | 6,230.00 | 5,754.09 | 8,631 |
| 2023-06-27 | 6,230.00 | 6,240.00 | 6,200.00 | 6,220.00 | 5,744.85 | 6,966 |
| 2023-06-26 | 6,230.00 | 6,270.00 | 6,190.00 | 6,200.00 | 5,726.38 | 20,426 |
| 2023-06-23 | 6,250.00 | 6,280.00 | 6,230.00 | 6,250.00 | 5,772.56 | 7,442 |
| 2023-06-22 | 6,250.00 | 6,260.00 | 6,210.00 | 6,260.00 | 5,781.80 | 8,669 |
| 2023-06-21 | 6,270.00 | 6,300.00 | 6,210.00 | 6,250.00 | 5,772.56 | 7,834 |
| 2023-06-20 | 6,230.00 | 6,260.00 | 6,180.00 | 6,260.00 | 5,781.80 | 8,522 |
| 2023-06-19 | 6,160.00 | 6,210.00 | 6,140.00 | 6,200.00 | 5,726.38 | 4,306 |
| 2023-06-16 | 6,120.00 | 6,200.00 | 6,090.00 | 6,190.00 | 5,717.14 | 8,890 |
| 2023-06-15 | 6,110.00 | 6,150.00 | 6,100.00 | 6,110.00 | 5,643.25 | 8,200 |
| 2023-06-14 | 6,240.00 | 6,300.00 | 6,080.00 | 6,080.00 | 5,615.55 | 22,729 |
| 2023-06-13 | 6,220.00 | 6,290.00 | 6,210.00 | 6,240.00 | 5,763.32 | 9,238 |
| 2023-06-12 | 6,300.00 | 6,370.00 | 6,200.00 | 6,220.00 | 5,744.85 | 18,636 |
| 2023-06-09 | 6,270.00 | 6,330.00 | 6,250.00 | 6,300.00 | 5,818.74 | 18,690 |
| 2023-06-08 | 6,260.00 | 6,290.00 | 6,220.00 | 6,270.00 | 5,791.03 | 19,608 |
| 2023-06-07 | 6,230.00 | 6,290.00 | 6,230.00 | 6,260.00 | 5,781.80 | 11,606 |
| 2023-06-05 | 6,190.00 | 6,270.00 | 6,120.00 | 6,230.00 | 5,754.09 | 30,769 |
| 2023-06-02 | 6,260.00 | 6,280.00 | 6,130.00 | 6,140.00 | 5,670.96 | 37,914 |
| 2023-06-01 | 6,280.00 | 6,290.00 | 6,200.00 | 6,260.00 | 5,781.80 | 17,921 |
| 2023-05-31 | 6,270.00 | 6,310.00 | 6,210.00 | 6,230.00 | 5,754.09 | 12,433 |
| 2023-05-30 | 6,200.00 | 6,270.00 | 6,200.00 | 6,270.00 | 5,791.03 | 12,054 |
| 2023-05-26 | 6,220.00 | 6,230.00 | 6,180.00 | 6,230.00 | 5,754.09 | 10,699 |
| 2023-05-25 | 6,230.00 | 6,250.00 | 6,170.00 | 6,230.00 | 5,754.09 | 25,235 |
| 2023-05-24 | 6,270.00 | 6,320.00 | 6,180.00 | 6,230.00 | 5,754.09 | 35,217 |
| 2023-05-23 | 6,330.00 | 6,380.00 | 6,250.00 | 6,270.00 | 5,791.03 | 29,877 |
| 2023-05-22 | 6,320.00 | 6,400.00 | 6,290.00 | 6,330.00 | 5,846.45 | 29,700 |
| 2023-05-19 | 6,340.00 | 6,360.00 | 6,230.00 | 6,310.00 | 5,827.98 | 28,005 |
| 2023-05-18 | 6,310.00 | 6,360.00 | 6,260.00 | 6,320.00 | 5,837.21 | 32,019 |
| 2023-05-17 | 6,230.00 | 6,270.00 | 6,190.00 | 6,260.00 | 5,781.80 | 31,089 |
| 2023-05-16 | 6,240.00 | 6,250.00 | 6,160.00 | 6,230.00 | 5,754.09 | 27,893 |
| 2023-05-15 | 6,130.00 | 6,260.00 | 6,100.00 | 6,170.00 | 5,698.67 | 32,430 |
| 2023-05-12 | 6,250.00 | 6,250.00 | 6,120.00 | 6,210.00 | 5,735.62 | 24,711 |
| 2023-05-11 | 6,180.00 | 6,260.00 | 6,140.00 | 6,250.00 | 5,772.56 | 28,690 |
| 2023-05-10 | 6,130.00 | 6,260.00 | 6,070.00 | 6,130.00 | 5,661.73 | 60,293 |
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.