Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,050.00 | 6,130.00 | 6,050.00 | 6,080.00 | 5,615.55 | 18,461 |
| 2023-05-04 | 6,070.00 | 6,100.00 | 5,960.00 | 6,080.00 | 5,615.55 | 25,388 |
| 2023-05-03 | 5,810.00 | 6,150.00 | 5,750.00 | 6,030.00 | 5,569.37 | 71,375 |
| 2023-05-02 | 5,750.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,347.70 | 19,800 |
| 2023-04-28 | 5,820.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,310.76 | 16,077 |
| 2023-04-27 | 5,730.00 | 5,820.00 | 5,700.00 | 5,820.00 | 5,375.41 | 20,116 |
| 2023-04-26 | 5,750.00 | 5,810.00 | 5,680.00 | 5,730.00 | 5,292.28 | 17,833 |
| 2023-04-25 | 5,810.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,347.70 | 29,532 |
| 2023-04-24 | 5,780.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,366.17 | 26,792 |
| 2023-04-21 | 5,820.00 | 5,830.00 | 5,730.00 | 5,830.00 | 5,384.64 | 52,115 |
| 2023-04-20 | 6,020.00 | 6,130.00 | 5,820.00 | 5,820.00 | 5,375.41 | 54,260 |
| 2023-04-19 | 6,000.00 | 6,140.00 | 5,970.00 | 6,090.00 | 5,624.78 | 37,930 |
| 2023-04-18 | 6,070.00 | 6,100.00 | 5,970.00 | 6,000.00 | 5,541.66 | 23,327 |
| 2023-04-17 | 6,070.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,634.02 | 29,158 |
| 2023-04-14 | 6,000.00 | 6,140.00 | 6,000.00 | 6,100.00 | 5,634.02 | 22,829 |
| 2023-04-13 | 5,960.00 | 6,090.00 | 5,960.00 | 6,030.00 | 5,569.37 | 20,398 |
| 2023-04-12 | 5,880.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,541.66 | 23,185 |
| 2023-04-11 | 5,800.00 | 5,870.00 | 5,780.00 | 5,850.00 | 5,403.12 | 28,587 |
| 2023-04-10 | 5,940.00 | 5,970.00 | 5,760.00 | 5,810.00 | 5,366.17 | 51,336 |
| 2023-04-07 | 5,970.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,486.24 | 20,471 |
| 2023-04-06 | 6,040.00 | 6,070.00 | 5,820.00 | 5,910.00 | 5,458.53 | 44,813 |
| 2023-04-05 | 5,930.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,569.37 | 29,360 |
| 2023-04-04 | 5,810.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,430.82 | 33,173 |
| 2023-04-03 | 5,800.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,310.76 | 53,689 |
| 2023-03-31 | 5,930.00 | 5,940.00 | 5,830.00 | 5,830.00 | 5,384.64 | 27,636 |
| 2023-03-30 | 5,950.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,458.53 | 17,447 |
| 2023-03-29 | 6,000.00 | 6,020.00 | 5,910.00 | 5,950.00 | 5,495.48 | 25,140 |
| 2023-03-28 | 5,950.00 | 6,030.00 | 5,950.00 | 6,020.00 | 5,560.13 | 12,997 |
| 2023-03-27 | 5,890.00 | 5,950.00 | 5,740.00 | 5,950.00 | 5,495.48 | 40,131 |
| 2023-03-24 | 5,850.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,421.59 | 21,058 |
| 2023-03-23 | 5,870.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,384.64 | 25,894 |
| 2023-03-22 | 5,930.00 | 5,940.00 | 5,830.00 | 5,880.00 | 5,430.82 | 23,428 |
| 2023-03-21 | 5,990.00 | 6,000.00 | 5,930.00 | 5,930.00 | 5,477.00 | 21,189 |
| 2023-03-20 | 6,090.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,467.77 | 15,228 |
| 2023-03-17 | 6,020.00 | 6,150.00 | 6,000.00 | 6,090.00 | 5,624.78 | 17,641 |
| 2023-03-16 | 6,060.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,560.13 | 9,455 |
| 2023-03-15 | 5,870.00 | 6,150.00 | 5,870.00 | 6,050.00 | 5,587.84 | 26,675 |
| 2023-03-14 | 6,060.00 | 6,060.00 | 5,840.00 | 5,870.00 | 5,421.59 | 30,035 |
| 2023-03-13 | 6,110.00 | 6,180.00 | 5,930.00 | 6,150.00 | 5,680.20 | 21,728 |
| 2023-03-10 | 6,250.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,726.38 | 39,194 |
| 2023-03-09 | 6,420.00 | 6,480.00 | 6,280.00 | 6,280.00 | 5,800.27 | 20,382 |
| 2023-03-08 | 6,470.00 | 6,480.00 | 6,390.00 | 6,420.00 | 5,929.57 | 19,250 |
| 2023-03-07 | 6,430.00 | 6,550.00 | 6,400.00 | 6,460.00 | 5,966.52 | 22,599 |
| 2023-03-06 | 6,480.00 | 6,490.00 | 6,360.00 | 6,430.00 | 5,938.81 | 21,534 |
| 2023-03-03 | 6,400.00 | 6,480.00 | 6,370.00 | 6,480.00 | 5,984.99 | 13,087 |
| 2023-03-02 | 6,330.00 | 6,490.00 | 6,290.00 | 6,460.00 | 5,966.52 | 32,006 |
| 2023-02-28 | 6,290.00 | 6,320.00 | 6,250.00 | 6,300.00 | 5,818.74 | 33,496 |
| 2023-02-27 | 6,360.00 | 6,370.00 | 6,250.00 | 6,280.00 | 5,800.27 | 28,220 |
| 2023-02-24 | 6,480.00 | 6,480.00 | 6,360.00 | 6,430.00 | 5,938.81 | 20,640 |
| 2023-02-23 | 6,420.00 | 6,510.00 | 6,420.00 | 6,440.00 | 5,948.05 | 17,150 |
| 2023-02-22 | 6,490.00 | 6,490.00 | 6,380.00 | 6,460.00 | 5,966.52 | 21,797 |
| 2023-02-21 | 6,490.00 | 6,540.00 | 6,480.00 | 6,510.00 | 6,012.70 | 11,067 |
| 2023-02-20 | 6,370.00 | 6,500.00 | 6,370.00 | 6,490.00 | 5,994.23 | 16,900 |
| 2023-02-17 | 6,440.00 | 6,440.00 | 6,370.00 | 6,410.00 | 5,920.34 | 14,289 |
| 2023-02-16 | 6,400.00 | 6,490.00 | 6,400.00 | 6,440.00 | 5,948.05 | 27,535 |
| 2023-02-15 | 6,500.00 | 6,500.00 | 6,350.00 | 6,470.00 | 5,975.75 | 23,339 |
| 2023-02-14 | 6,570.00 | 6,590.00 | 6,450.00 | 6,500.00 | 6,003.46 | 15,233 |
| 2023-02-13 | 6,610.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,068.12 | 24,619 |
| 2023-02-10 | 6,600.00 | 6,630.00 | 6,430.00 | 6,610.00 | 6,105.06 | 15,272 |
| 2023-02-09 | 6,560.00 | 6,590.00 | 6,500.00 | 6,540.00 | 6,040.41 | 12,057 |
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.