Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,790.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,202.93 | 62,495 |
| 2022-05-17 | 6,670.00 | 6,770.00 | 6,620.00 | 6,770.00 | 6,112.64 | 31,782 |
| 2022-05-16 | 6,530.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,013.32 | 36,346 |
| 2022-05-13 | 6,370.00 | 6,510.00 | 6,350.00 | 6,510.00 | 5,877.88 | 39,402 |
| 2022-05-12 | 6,590.00 | 6,590.00 | 6,330.00 | 6,370.00 | 5,751.48 | 127,757 |
| 2022-05-11 | 6,600.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,013.32 | 53,223 |
| 2022-05-10 | 6,660.00 | 6,660.00 | 6,500.00 | 6,630.00 | 5,986.23 | 85,047 |
| 2022-05-09 | 6,730.00 | 6,740.00 | 6,550.00 | 6,740.00 | 6,085.55 | 79,811 |
| 2022-05-06 | 6,790.00 | 6,830.00 | 6,670.00 | 6,740.00 | 6,085.55 | 93,205 |
| 2022-05-04 | 6,970.00 | 7,020.00 | 6,770.00 | 6,830.00 | 6,166.81 | 99,216 |
| 2022-05-03 | 6,990.00 | 7,090.00 | 6,960.00 | 6,960.00 | 6,284.19 | 39,787 |
| 2022-05-02 | 6,860.00 | 6,990.00 | 6,830.00 | 6,990.00 | 6,311.28 | 44,964 |
| 2022-04-29 | 6,890.00 | 6,940.00 | 6,870.00 | 6,920.00 | 6,248.07 | 55,392 |
| 2022-04-28 | 6,950.00 | 6,980.00 | 6,850.00 | 6,870.00 | 6,202.93 | 37,885 |
| 2022-04-27 | 6,960.00 | 6,960.00 | 6,840.00 | 6,950.00 | 6,275.16 | 57,643 |
| 2022-04-26 | 6,910.00 | 7,060.00 | 6,910.00 | 7,030.00 | 6,347.39 | 68,254 |
| 2022-04-25 | 6,920.00 | 6,960.00 | 6,810.00 | 6,900.00 | 6,230.02 | 101,648 |
| 2022-04-22 | 7,180.00 | 7,180.00 | 6,930.00 | 7,000.00 | 6,320.31 | 154,228 |
| 2022-04-21 | 7,260.00 | 7,260.00 | 7,140.00 | 7,180.00 | 6,482.83 | 66,669 |
| 2022-04-20 | 7,230.00 | 7,340.00 | 7,180.00 | 7,260.00 | 6,555.06 | 86,611 |
| 2022-04-19 | 7,190.00 | 7,270.00 | 7,120.00 | 7,200.00 | 6,500.89 | 64,251 |
| 2022-04-18 | 7,260.00 | 7,300.00 | 7,180.00 | 7,190.00 | 6,491.86 | 55,979 |
| 2022-04-15 | 7,360.00 | 7,430.00 | 7,190.00 | 7,260.00 | 6,555.06 | 104,423 |
| 2022-04-14 | 7,530.00 | 7,560.00 | 7,320.00 | 7,410.00 | 6,690.50 | 71,722 |
| 2022-04-13 | 7,400.00 | 7,530.00 | 7,330.00 | 7,480.00 | 6,753.70 | 74,798 |
| 2022-04-12 | 7,630.00 | 7,650.00 | 7,250.00 | 7,350.00 | 6,636.32 | 115,011 |
| 2022-04-11 | 7,930.00 | 7,930.00 | 7,540.00 | 7,620.00 | 6,880.10 | 139,455 |
| 2022-04-08 | 8,050.00 | 8,080.00 | 7,910.00 | 8,000.00 | 7,223.21 | 74,125 |
| 2022-04-07 | 7,940.00 | 8,170.00 | 7,940.00 | 8,110.00 | 7,322.53 | 137,092 |
| 2022-04-06 | 8,070.00 | 8,140.00 | 7,960.00 | 8,020.00 | 7,241.26 | 131,912 |
| 2022-04-05 | 7,840.00 | 8,220.00 | 7,840.00 | 8,000.00 | 7,223.21 | 373,133 |
| 2022-04-04 | 7,550.00 | 7,870.00 | 7,530.00 | 7,810.00 | 7,051.66 | 183,777 |
| 2022-04-01 | 7,740.00 | 7,770.00 | 7,500.00 | 7,510.00 | 6,780.79 | 127,466 |
| 2022-03-31 | 7,810.00 | 7,990.00 | 7,660.00 | 7,740.00 | 6,988.45 | 108,380 |
| 2022-03-30 | 7,620.00 | 7,950.00 | 7,590.00 | 7,810.00 | 7,051.66 | 282,077 |
| 2022-03-29 | 7,370.00 | 7,640.00 | 7,370.00 | 7,600.00 | 6,862.05 | 139,682 |
| 2022-03-28 | 7,590.00 | 7,600.00 | 7,290.00 | 7,360.00 | 6,645.35 | 107,286 |
| 2022-03-25 | 7,550.00 | 7,670.00 | 7,460.00 | 7,590.00 | 6,853.02 | 68,448 |
| 2022-03-24 | 7,570.00 | 7,640.00 | 7,460.00 | 7,570.00 | 6,834.96 | 57,802 |
| 2022-03-23 | 7,590.00 | 7,670.00 | 7,510.00 | 7,570.00 | 6,834.96 | 111,689 |
| 2022-03-22 | 7,450.00 | 7,600.00 | 7,370.00 | 7,580.00 | 6,843.99 | 143,034 |
| 2022-03-21 | 7,330.00 | 7,440.00 | 7,290.00 | 7,410.00 | 6,690.50 | 97,132 |
| 2022-03-18 | 7,320.00 | 7,400.00 | 7,250.00 | 7,330.00 | 6,618.26 | 96,318 |
| 2022-03-17 | 7,350.00 | 7,350.00 | 7,270.00 | 7,300.00 | 6,591.18 | 76,730 |
| 2022-03-16 | 7,240.00 | 7,360.00 | 7,240.00 | 7,320.00 | 6,609.23 | 147,148 |
| 2022-03-15 | 7,100.00 | 7,300.00 | 7,100.00 | 7,230.00 | 6,527.97 | 160,458 |
| 2022-03-14 | 7,000.00 | 7,300.00 | 6,950.00 | 7,200.00 | 6,500.89 | 292,245 |
| 2022-03-11 | 6,850.00 | 7,050.00 | 6,850.00 | 7,020.00 | 6,338.36 | 138,041 |
| 2022-03-10 | 6,690.00 | 6,880.00 | 6,690.00 | 6,850.00 | 6,184.87 | 46,531 |
| 2022-03-08 | 6,580.00 | 6,720.00 | 6,530.00 | 6,660.00 | 6,013.32 | 28,990 |
| 2022-03-07 | 6,860.00 | 6,860.00 | 6,650.00 | 6,650.00 | 6,004.29 | 45,006 |
| 2022-03-04 | 6,820.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,193.90 | 45,035 |
| 2022-03-03 | 6,850.00 | 6,920.00 | 6,820.00 | 6,850.00 | 6,184.87 | 52,309 |
| 2022-03-02 | 6,620.00 | 6,880.00 | 6,610.00 | 6,830.00 | 6,166.81 | 69,834 |
| 2022-02-28 | 6,530.00 | 6,650.00 | 6,450.00 | 6,600.00 | 5,959.15 | 50,493 |
| 2022-02-25 | 6,570.00 | 6,780.00 | 6,540.00 | 6,540.00 | 5,904.97 | 41,123 |
| 2022-02-24 | 6,710.00 | 6,710.00 | 6,420.00 | 6,540.00 | 5,904.97 | 78,807 |
| 2022-02-23 | 6,620.00 | 6,740.00 | 6,600.00 | 6,730.00 | 6,076.52 | 37,834 |
| 2022-02-22 | 6,750.00 | 6,750.00 | 6,570.00 | 6,680.00 | 6,031.38 | 46,166 |
| 2022-02-21 | 6,710.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,121.67 | 17,707 |
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.