Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,550.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,058.88 | 24,328 |
| 2023-02-07 | 6,510.00 | 6,600.00 | 6,480.00 | 6,520.00 | 6,021.93 | 16,617 |
| 2023-02-06 | 6,680.00 | 6,680.00 | 6,460.00 | 6,490.00 | 5,994.23 | 48,948 |
| 2023-02-03 | 6,710.00 | 6,720.00 | 6,650.00 | 6,680.00 | 6,169.71 | 10,108 |
| 2023-02-02 | 6,640.00 | 6,710.00 | 6,620.00 | 6,700.00 | 6,188.18 | 16,680 |
| 2023-02-01 | 6,610.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,142.00 | 17,951 |
| 2023-01-31 | 6,490.00 | 6,640.00 | 6,440.00 | 6,590.00 | 6,086.59 | 29,810 |
| 2023-01-30 | 6,540.00 | 6,560.00 | 6,450.00 | 6,490.00 | 5,994.23 | 14,119 |
| 2023-01-27 | 6,540.00 | 6,560.00 | 6,470.00 | 6,500.00 | 6,003.46 | 17,707 |
| 2023-01-26 | 6,430.00 | 6,500.00 | 6,430.00 | 6,490.00 | 5,994.23 | 16,052 |
| 2023-01-25 | 6,360.00 | 6,450.00 | 6,340.00 | 6,430.00 | 5,938.81 | 47,778 |
| 2023-01-20 | 6,290.00 | 6,360.00 | 6,260.00 | 6,360.00 | 5,874.16 | 13,538 |
| 2023-01-19 | 6,300.00 | 6,370.00 | 6,260.00 | 6,350.00 | 5,864.92 | 17,309 |
| 2023-01-18 | 6,400.00 | 6,420.00 | 6,260.00 | 6,340.00 | 5,855.68 | 30,467 |
| 2023-01-17 | 6,470.00 | 6,780.00 | 6,300.00 | 6,410.00 | 5,920.34 | 160,966 |
| 2023-01-16 | 6,480.00 | 6,530.00 | 6,400.00 | 6,470.00 | 5,975.75 | 23,260 |
| 2023-01-13 | 6,510.00 | 6,590.00 | 6,410.00 | 6,470.00 | 5,975.75 | 24,963 |
| 2023-01-12 | 6,520.00 | 6,540.00 | 6,470.00 | 6,510.00 | 6,012.70 | 21,031 |
| 2023-01-11 | 6,450.00 | 6,540.00 | 6,450.00 | 6,520.00 | 6,021.93 | 13,466 |
| 2023-01-10 | 6,490.00 | 6,540.00 | 6,420.00 | 6,470.00 | 5,975.75 | 19,361 |
| 2023-01-09 | 6,460.00 | 6,500.00 | 6,350.00 | 6,490.00 | 5,994.23 | 21,174 |
| 2023-01-06 | 6,330.00 | 6,420.00 | 6,290.00 | 6,420.00 | 5,929.57 | 12,096 |
| 2023-01-05 | 6,240.00 | 6,310.00 | 6,240.00 | 6,300.00 | 5,818.74 | 14,552 |
| 2023-01-04 | 6,090.00 | 6,270.00 | 6,090.00 | 6,240.00 | 5,763.32 | 29,282 |
| 2023-01-03 | 6,350.00 | 6,400.00 | 6,030.00 | 6,170.00 | 5,698.67 | 49,475 |
| 2023-01-02 | 6,480.00 | 6,590.00 | 6,350.00 | 6,370.00 | 5,883.39 | 28,774 |
| 2022-12-29 | 6,620.00 | 6,640.00 | 6,340.00 | 6,520.00 | 6,021.93 | 23,622 |
| 2022-12-28 | 6,690.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,114.30 | 24,620 |
| 2022-12-27 | 6,640.00 | 6,700.00 | 6,590.00 | 6,690.00 | 6,040.41 | 28,002 |
| 2022-12-26 | 6,620.00 | 6,750.00 | 6,600.00 | 6,600.00 | 5,959.15 | 36,916 |
| 2022-12-23 | 6,830.00 | 6,850.00 | 6,630.00 | 6,650.00 | 6,004.29 | 48,344 |
| 2022-12-22 | 6,890.00 | 6,900.00 | 6,820.00 | 6,850.00 | 6,184.87 | 14,442 |
| 2022-12-21 | 6,770.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,211.96 | 18,166 |
| 2022-12-20 | 6,960.00 | 6,980.00 | 6,710.00 | 6,770.00 | 6,112.64 | 48,169 |
| 2022-12-19 | 6,930.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,302.25 | 34,393 |
| 2022-12-16 | 6,930.00 | 6,980.00 | 6,820.00 | 6,970.00 | 6,293.22 | 71,037 |
| 2022-12-15 | 6,930.00 | 7,000.00 | 6,890.00 | 7,000.00 | 6,320.31 | 58,630 |
| 2022-12-14 | 6,950.00 | 7,110.00 | 6,860.00 | 6,890.00 | 6,220.99 | 234,817 |
| 2022-12-13 | 6,730.00 | 7,120.00 | 6,710.00 | 6,950.00 | 6,275.16 | 266,490 |
| 2022-12-12 | 6,650.00 | 6,750.00 | 6,560.00 | 6,730.00 | 6,076.52 | 38,246 |
| 2022-12-09 | 6,630.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,004.29 | 11,446 |
| 2022-12-08 | 6,680.00 | 6,710.00 | 6,560.00 | 6,620.00 | 5,977.20 | 29,559 |
| 2022-12-07 | 6,630.00 | 6,690.00 | 6,590.00 | 6,680.00 | 6,031.38 | 14,034 |
| 2022-12-06 | 6,660.00 | 6,730.00 | 6,610.00 | 6,690.00 | 6,040.41 | 14,814 |
| 2022-12-05 | 6,830.00 | 6,900.00 | 6,660.00 | 6,700.00 | 6,049.44 | 61,758 |
| 2022-12-02 | 6,730.00 | 6,770.00 | 6,570.00 | 6,640.00 | 5,995.26 | 47,199 |
| 2022-12-01 | 6,800.00 | 6,810.00 | 6,680.00 | 6,730.00 | 6,076.52 | 39,306 |
| 2022-11-30 | 6,710.00 | 6,720.00 | 6,640.00 | 6,700.00 | 6,049.44 | 16,168 |
| 2022-11-29 | 6,480.00 | 6,710.00 | 6,480.00 | 6,640.00 | 5,995.26 | 15,096 |
| 2022-11-28 | 6,720.00 | 6,720.00 | 6,560.00 | 6,560.00 | 5,923.03 | 16,087 |
| 2022-11-25 | 6,790.00 | 6,790.00 | 6,680.00 | 6,690.00 | 6,040.41 | 13,983 |
| 2022-11-24 | 6,740.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,049.44 | 19,172 |
| 2022-11-23 | 6,720.00 | 6,740.00 | 6,660.00 | 6,700.00 | 6,049.44 | 15,332 |
| 2022-11-22 | 6,640.00 | 6,830.00 | 6,610.00 | 6,720.00 | 6,067.49 | 38,316 |
| 2022-11-21 | 6,740.00 | 6,770.00 | 6,630.00 | 6,680.00 | 6,031.38 | 17,859 |
| 2022-11-18 | 6,710.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,076.52 | 25,346 |
| 2022-11-17 | 6,720.00 | 6,730.00 | 6,580.00 | 6,710.00 | 6,058.46 | 35,538 |
| 2022-11-16 | 6,530.00 | 6,810.00 | 6,520.00 | 6,720.00 | 6,067.49 | 183,576 |
| 2022-11-15 | 6,420.00 | 6,520.00 | 6,330.00 | 6,500.00 | 5,868.86 | 28,595 |
| 2022-11-14 | 6,450.00 | 6,470.00 | 6,320.00 | 6,340.00 | 5,724.39 | 13,178 |
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.