Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,110.00 | 6,300.00 | 6,100.00 | 6,190.00 | 5,588.96 | 43,277 |
| 2022-08-11 | 6,180.00 | 6,190.00 | 6,130.00 | 6,170.00 | 5,570.90 | 10,316 |
| 2022-08-10 | 6,180.00 | 6,220.00 | 6,110.00 | 6,140.00 | 5,543.81 | 18,609 |
| 2022-08-09 | 6,270.00 | 6,280.00 | 6,170.00 | 6,200.00 | 5,597.99 | 8,874 |
| 2022-08-08 | 6,260.00 | 6,330.00 | 6,180.00 | 6,240.00 | 5,634.10 | 14,138 |
| 2022-08-05 | 6,210.00 | 6,270.00 | 6,210.00 | 6,260.00 | 5,652.16 | 14,711 |
| 2022-08-04 | 6,190.00 | 6,350.00 | 6,140.00 | 6,230.00 | 5,625.07 | 27,798 |
| 2022-08-03 | 6,110.00 | 6,210.00 | 6,110.00 | 6,170.00 | 5,570.90 | 12,451 |
| 2022-08-02 | 6,200.00 | 6,210.00 | 6,120.00 | 6,130.00 | 5,534.78 | 15,334 |
| 2022-08-01 | 6,150.00 | 6,210.00 | 6,130.00 | 6,180.00 | 5,579.93 | 9,544 |
| 2022-07-29 | 6,170.00 | 6,200.00 | 6,130.00 | 6,190.00 | 5,588.96 | 9,368 |
| 2022-07-28 | 6,230.00 | 6,290.00 | 6,150.00 | 6,180.00 | 5,579.93 | 22,007 |
| 2022-07-27 | 6,130.00 | 6,190.00 | 6,130.00 | 6,180.00 | 5,579.93 | 8,925 |
| 2022-07-26 | 6,130.00 | 6,220.00 | 6,130.00 | 6,180.00 | 5,579.93 | 7,247 |
| 2022-07-25 | 6,130.00 | 6,170.00 | 6,070.00 | 6,160.00 | 5,561.87 | 13,038 |
| 2022-07-22 | 6,240.00 | 6,250.00 | 6,130.00 | 6,130.00 | 5,534.78 | 17,620 |
| 2022-07-21 | 6,410.00 | 6,460.00 | 6,190.00 | 6,190.00 | 5,588.96 | 57,412 |
| 2022-07-20 | 6,400.00 | 6,490.00 | 6,250.00 | 6,470.00 | 5,841.77 | 37,369 |
| 2022-07-19 | 6,200.00 | 6,350.00 | 6,150.00 | 6,340.00 | 5,724.39 | 31,887 |
| 2022-07-18 | 6,180.00 | 6,300.00 | 6,160.00 | 6,190.00 | 5,588.96 | 22,588 |
| 2022-07-15 | 6,140.00 | 6,210.00 | 6,050.00 | 6,180.00 | 5,579.93 | 18,875 |
| 2022-07-14 | 6,210.00 | 6,210.00 | 6,040.00 | 6,170.00 | 5,570.90 | 20,438 |
| 2022-07-13 | 6,120.00 | 6,360.00 | 6,110.00 | 6,170.00 | 5,570.90 | 39,786 |
| 2022-07-12 | 6,090.00 | 6,330.00 | 6,060.00 | 6,140.00 | 5,543.81 | 31,309 |
| 2022-07-11 | 5,990.00 | 6,130.00 | 5,980.00 | 6,130.00 | 5,534.78 | 23,606 |
| 2022-07-08 | 5,990.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,408.38 | 20,798 |
| 2022-07-07 | 5,820.00 | 5,990.00 | 5,820.00 | 5,980.00 | 5,399.35 | 21,094 |
| 2022-07-06 | 5,760.00 | 5,960.00 | 5,720.00 | 5,870.00 | 5,300.03 | 31,270 |
| 2022-07-05 | 5,540.00 | 5,750.00 | 5,540.00 | 5,750.00 | 5,191.68 | 29,440 |
| 2022-07-04 | 5,830.00 | 5,830.00 | 5,490.00 | 5,540.00 | 5,002.07 | 28,679 |
| 2022-07-01 | 5,740.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,056.24 | 52,023 |
| 2022-06-30 | 5,890.00 | 5,960.00 | 5,600.00 | 5,820.00 | 5,254.88 | 66,360 |
| 2022-06-29 | 5,730.00 | 5,970.00 | 5,730.00 | 5,960.00 | 5,381.29 | 17,559 |
| 2022-06-28 | 5,800.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,300.03 | 21,259 |
| 2022-06-27 | 5,650.00 | 5,900.00 | 5,570.00 | 5,850.00 | 5,281.97 | 55,658 |
| 2022-06-24 | 5,220.00 | 5,580.00 | 5,220.00 | 5,550.00 | 5,011.10 | 25,058 |
| 2022-06-23 | 5,570.00 | 5,710.00 | 5,270.00 | 5,400.00 | 4,875.66 | 57,033 |
| 2022-06-22 | 5,650.00 | 5,820.00 | 5,470.00 | 5,580.00 | 5,038.19 | 99,388 |
| 2022-06-21 | 5,500.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,020.13 | 49,140 |
| 2022-06-20 | 6,050.00 | 6,050.00 | 5,450.00 | 5,560.00 | 5,020.13 | 86,057 |
| 2022-06-17 | 5,960.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,408.38 | 37,524 |
| 2022-06-16 | 6,070.00 | 6,300.00 | 6,070.00 | 6,150.00 | 5,552.84 | 38,891 |
| 2022-06-15 | 6,120.00 | 6,180.00 | 5,850.00 | 6,060.00 | 5,471.58 | 67,602 |
| 2022-06-14 | 6,200.00 | 6,280.00 | 6,100.00 | 6,140.00 | 5,543.81 | 51,356 |
| 2022-06-13 | 6,450.00 | 6,470.00 | 6,290.00 | 6,330.00 | 5,715.36 | 104,885 |
| 2022-06-10 | 6,690.00 | 6,690.00 | 6,560.00 | 6,600.00 | 5,959.15 | 32,936 |
| 2022-06-09 | 6,680.00 | 6,720.00 | 6,590.00 | 6,690.00 | 6,040.41 | 35,505 |
| 2022-06-08 | 6,730.00 | 6,800.00 | 6,650.00 | 6,680.00 | 6,031.38 | 58,133 |
| 2022-06-07 | 6,950.00 | 6,950.00 | 6,660.00 | 6,760.00 | 6,103.61 | 92,874 |
| 2022-06-03 | 7,070.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,275.16 | 119,383 |
| 2022-06-02 | 6,840.00 | 7,200.00 | 6,780.00 | 7,070.00 | 6,383.51 | 345,045 |
| 2022-05-31 | 6,880.00 | 6,990.00 | 6,730.00 | 6,840.00 | 6,175.84 | 217,117 |
| 2022-05-30 | 6,720.00 | 6,950.00 | 6,720.00 | 6,770.00 | 6,112.64 | 97,360 |
| 2022-05-27 | 6,670.00 | 6,770.00 | 6,670.00 | 6,720.00 | 6,067.49 | 17,333 |
| 2022-05-26 | 6,660.00 | 6,780.00 | 6,630.00 | 6,660.00 | 6,013.32 | 21,217 |
| 2022-05-25 | 6,700.00 | 6,720.00 | 6,590.00 | 6,660.00 | 6,013.32 | 39,198 |
| 2022-05-24 | 6,820.00 | 6,820.00 | 6,610.00 | 6,760.00 | 6,103.61 | 30,901 |
| 2022-05-23 | 6,790.00 | 6,820.00 | 6,730.00 | 6,820.00 | 6,157.78 | 21,614 |
| 2022-05-20 | 6,730.00 | 6,800.00 | 6,720.00 | 6,790.00 | 6,130.70 | 34,405 |
| 2022-05-19 | 6,680.00 | 6,800.00 | 6,660.00 | 6,770.00 | 6,112.64 | 28,895 |
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.