Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,530.00 | 6,530.00 | 6,390.00 | 6,450.00 | 5,823.71 | 20,506 |
| 2022-11-10 | 6,280.00 | 6,480.00 | 6,250.00 | 6,430.00 | 5,805.65 | 24,152 |
| 2022-11-09 | 6,210.00 | 6,440.00 | 6,190.00 | 6,350.00 | 5,733.42 | 24,665 |
| 2022-11-08 | 6,220.00 | 6,280.00 | 6,190.00 | 6,200.00 | 5,597.99 | 20,553 |
| 2022-11-07 | 6,270.00 | 6,290.00 | 6,170.00 | 6,200.00 | 5,597.99 | 12,548 |
| 2022-11-04 | 6,240.00 | 6,280.00 | 6,180.00 | 6,240.00 | 5,634.10 | 4,085 |
| 2022-11-03 | 6,260.00 | 6,270.00 | 6,200.00 | 6,240.00 | 5,634.10 | 10,885 |
| 2022-11-02 | 6,340.00 | 6,340.00 | 6,220.00 | 6,260.00 | 5,652.16 | 15,214 |
| 2022-11-01 | 6,240.00 | 6,320.00 | 6,230.00 | 6,310.00 | 5,697.30 | 17,698 |
| 2022-10-31 | 6,120.00 | 6,320.00 | 6,120.00 | 6,300.00 | 5,688.28 | 34,809 |
| 2022-10-28 | 6,090.00 | 6,240.00 | 6,020.00 | 6,100.00 | 5,507.70 | 72,101 |
| 2022-10-27 | 5,730.00 | 6,580.00 | 5,730.00 | 6,050.00 | 5,462.55 | 426,403 |
| 2022-10-26 | 5,750.00 | 5,820.00 | 5,720.00 | 5,730.00 | 5,173.62 | 5,154 |
| 2022-10-25 | 5,720.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,218.77 | 3,948 |
| 2022-10-24 | 5,890.00 | 5,890.00 | 5,400.00 | 5,670.00 | 5,119.45 | 39,063 |
| 2022-10-21 | 5,850.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,236.82 | 2,883 |
| 2022-10-20 | 5,900.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,281.97 | 6,063 |
| 2022-10-19 | 5,880.00 | 5,910.00 | 5,760.00 | 5,890.00 | 5,318.09 | 3,978 |
| 2022-10-18 | 5,730.00 | 5,820.00 | 5,670.00 | 5,820.00 | 5,254.88 | 15,206 |
| 2022-10-17 | 5,560.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,083.33 | 9,745 |
| 2022-10-14 | 5,470.00 | 5,630.00 | 5,420.00 | 5,610.00 | 5,065.27 | 15,811 |
| 2022-10-13 | 5,510.00 | 5,530.00 | 5,320.00 | 5,400.00 | 4,875.66 | 17,183 |
| 2022-10-12 | 5,500.00 | 5,650.00 | 5,440.00 | 5,530.00 | 4,993.04 | 14,699 |
| 2022-10-11 | 5,890.00 | 5,890.00 | 5,520.00 | 5,530.00 | 4,993.04 | 23,366 |
| 2022-10-07 | 5,900.00 | 5,900.00 | 5,810.00 | 5,890.00 | 5,318.09 | 6,429 |
| 2022-10-06 | 5,750.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,327.12 | 16,340 |
| 2022-10-05 | 5,910.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,236.82 | 16,466 |
| 2022-10-04 | 5,750.00 | 5,890.00 | 5,720.00 | 5,890.00 | 5,318.09 | 18,454 |
| 2022-09-30 | 5,560.00 | 5,720.00 | 5,500.00 | 5,720.00 | 5,164.59 | 12,860 |
| 2022-09-29 | 5,600.00 | 5,800.00 | 5,530.00 | 5,660.00 | 5,110.42 | 23,058 |
| 2022-09-28 | 5,750.00 | 5,840.00 | 5,420.00 | 5,490.00 | 4,956.93 | 66,416 |
| 2022-09-27 | 5,820.00 | 5,910.00 | 5,700.00 | 5,780.00 | 5,218.77 | 26,434 |
| 2022-09-26 | 6,090.00 | 6,090.00 | 5,740.00 | 5,820.00 | 5,254.88 | 34,228 |
| 2022-09-23 | 6,310.00 | 6,380.00 | 6,050.00 | 6,170.00 | 5,570.90 | 29,558 |
| 2022-09-22 | 6,380.00 | 6,400.00 | 6,260.00 | 6,380.00 | 5,760.51 | 32,720 |
| 2022-09-21 | 6,330.00 | 6,450.00 | 6,230.00 | 6,420.00 | 5,796.62 | 15,733 |
| 2022-09-20 | 6,260.00 | 6,350.00 | 6,230.00 | 6,340.00 | 5,724.39 | 15,636 |
| 2022-09-19 | 6,290.00 | 6,340.00 | 6,180.00 | 6,250.00 | 5,643.13 | 28,694 |
| 2022-09-16 | 6,410.00 | 6,440.00 | 6,330.00 | 6,330.00 | 5,715.36 | 40,449 |
| 2022-09-15 | 6,500.00 | 6,600.00 | 6,440.00 | 6,510.00 | 5,877.88 | 21,555 |
| 2022-09-14 | 6,490.00 | 6,530.00 | 6,370.00 | 6,500.00 | 5,868.86 | 10,874 |
| 2022-09-13 | 6,460.00 | 6,620.00 | 6,460.00 | 6,620.00 | 5,977.20 | 24,504 |
| 2022-09-08 | 6,280.00 | 6,460.00 | 6,240.00 | 6,460.00 | 5,832.74 | 25,008 |
| 2022-09-07 | 6,490.00 | 6,490.00 | 6,240.00 | 6,250.00 | 5,643.13 | 51,989 |
| 2022-09-06 | 6,400.00 | 6,520.00 | 6,390.00 | 6,490.00 | 5,859.83 | 32,238 |
| 2022-09-05 | 6,390.00 | 6,450.00 | 6,370.00 | 6,450.00 | 5,823.71 | 30,872 |
| 2022-09-02 | 6,440.00 | 6,480.00 | 6,400.00 | 6,450.00 | 5,823.71 | 28,805 |
| 2022-09-01 | 6,530.00 | 6,600.00 | 6,420.00 | 6,440.00 | 5,814.68 | 61,086 |
| 2022-08-31 | 6,440.00 | 6,600.00 | 6,400.00 | 6,570.00 | 5,932.06 | 42,688 |
| 2022-08-30 | 6,300.00 | 6,470.00 | 6,300.00 | 6,450.00 | 5,823.71 | 38,046 |
| 2022-08-29 | 6,360.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,688.28 | 63,130 |
| 2022-08-26 | 6,690.00 | 6,720.00 | 6,490.00 | 6,560.00 | 5,923.03 | 87,482 |
| 2022-08-25 | 6,560.00 | 6,710.00 | 6,540.00 | 6,690.00 | 6,040.41 | 151,473 |
| 2022-08-24 | 6,430.00 | 6,520.00 | 6,290.00 | 6,480.00 | 5,850.80 | 193,002 |
| 2022-08-23 | 6,280.00 | 6,410.00 | 6,280.00 | 6,290.00 | 5,679.25 | 80,603 |
| 2022-08-22 | 6,440.00 | 6,440.00 | 6,270.00 | 6,280.00 | 5,670.22 | 109,117 |
| 2022-08-19 | 6,220.00 | 6,950.00 | 6,220.00 | 6,320.00 | 5,706.33 | 1,725,734 |
| 2022-08-18 | 6,280.00 | 6,290.00 | 6,170.00 | 6,180.00 | 5,579.93 | 58,489 |
| 2022-08-17 | 6,220.00 | 6,330.00 | 6,220.00 | 6,330.00 | 5,715.36 | 38,811 |
| 2022-08-16 | 6,390.00 | 6,390.00 | 6,210.00 | 6,300.00 | 5,688.28 | 58,826 |
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.