Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,580.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,121.67 | 27,019 |
| 2022-02-17 | 6,770.00 | 6,810.00 | 6,550.00 | 6,640.00 | 5,995.26 | 69,461 |
| 2022-02-16 | 6,470.00 | 6,760.00 | 6,470.00 | 6,750.00 | 6,094.58 | 63,146 |
| 2022-02-15 | 6,590.00 | 6,650.00 | 6,440.00 | 6,440.00 | 5,814.68 | 64,971 |
| 2022-02-14 | 6,750.00 | 6,850.00 | 6,530.00 | 6,590.00 | 5,950.12 | 121,701 |
| 2022-02-11 | 6,910.00 | 7,390.00 | 6,850.00 | 6,900.00 | 6,230.02 | 448,822 |
| 2022-02-10 | 7,040.00 | 7,050.00 | 6,820.00 | 6,830.00 | 6,166.81 | 41,923 |
| 2022-02-09 | 7,010.00 | 7,060.00 | 6,950.00 | 7,000.00 | 6,320.31 | 39,276 |
| 2022-02-08 | 7,050.00 | 7,110.00 | 6,870.00 | 7,030.00 | 6,347.39 | 70,132 |
| 2022-02-07 | 6,920.00 | 7,050.00 | 6,780.00 | 7,040.00 | 6,356.42 | 76,979 |
| 2022-02-04 | 6,800.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,211.96 | 49,419 |
| 2022-02-03 | 6,730.00 | 6,870.00 | 6,670.00 | 6,790.00 | 6,130.70 | 44,055 |
| 2022-01-28 | 6,450.00 | 6,650.00 | 6,400.00 | 6,650.00 | 6,004.29 | 43,596 |
| 2022-01-27 | 6,470.00 | 6,500.00 | 6,270.00 | 6,500.00 | 5,868.86 | 59,236 |
| 2022-01-26 | 6,310.00 | 6,540.00 | 6,310.00 | 6,470.00 | 5,841.77 | 38,024 |
| 2022-01-25 | 6,590.00 | 6,670.00 | 6,230.00 | 6,320.00 | 5,706.33 | 133,231 |
| 2022-01-24 | 6,690.00 | 6,730.00 | 6,590.00 | 6,590.00 | 5,950.12 | 55,898 |
| 2022-01-21 | 6,780.00 | 6,800.00 | 6,660.00 | 6,770.00 | 6,112.64 | 34,118 |
| 2022-01-20 | 6,630.00 | 6,780.00 | 6,590.00 | 6,780.00 | 6,121.67 | 72,210 |
| 2022-01-19 | 6,730.00 | 6,800.00 | 6,660.00 | 6,680.00 | 6,031.38 | 59,787 |
| 2022-01-18 | 6,800.00 | 6,940.00 | 6,760.00 | 6,780.00 | 6,121.67 | 50,417 |
| 2022-01-17 | 6,850.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,184.87 | 49,027 |
| 2022-01-14 | 6,720.00 | 6,900.00 | 6,720.00 | 6,900.00 | 6,230.02 | 66,126 |
| 2022-01-13 | 6,800.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,139.73 | 46,848 |
| 2022-01-12 | 6,790.00 | 6,810.00 | 6,720.00 | 6,800.00 | 6,139.73 | 49,336 |
| 2022-01-11 | 6,960.00 | 7,050.00 | 6,660.00 | 6,700.00 | 6,049.44 | 120,058 |
| 2022-01-10 | 7,260.00 | 7,280.00 | 6,940.00 | 6,960.00 | 6,284.19 | 126,444 |
| 2022-01-07 | 7,170.00 | 7,410.00 | 7,160.00 | 7,260.00 | 6,555.06 | 137,906 |
| 2022-01-06 | 7,060.00 | 7,340.00 | 7,040.00 | 7,210.00 | 6,509.92 | 132,603 |
| 2022-01-05 | 7,050.00 | 7,250.00 | 6,990.00 | 7,150.00 | 6,455.74 | 129,851 |
| 2022-01-04 | 6,960.00 | 7,070.00 | 6,940.00 | 7,050.00 | 6,365.45 | 51,074 |
| 2022-01-03 | 7,070.00 | 7,090.00 | 6,950.00 | 7,000.00 | 6,320.31 | 53,036 |
| 2021-12-30 | 7,040.00 | 7,220.00 | 6,940.00 | 7,040.00 | 6,356.42 | 202,484 |
| 2021-12-29 | 6,870.00 | 7,090.00 | 6,870.00 | 6,980.00 | 6,302.25 | 100,760 |
| 2021-12-28 | 6,970.00 | 7,060.00 | 6,840.00 | 6,860.00 | 6,103.61 | 145,895 |
| 2021-12-27 | 6,840.00 | 7,520.00 | 6,760.00 | 7,030.00 | 6,254.87 | 707,187 |
| 2021-12-24 | 6,830.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,050.23 | 27,859 |
| 2021-12-23 | 6,810.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,068.02 | 35,857 |
| 2021-12-22 | 6,760.00 | 7,020.00 | 6,750.00 | 6,800.00 | 6,050.23 | 31,304 |
| 2021-12-21 | 6,780.00 | 6,790.00 | 6,650.00 | 6,760.00 | 6,014.64 | 43,600 |
| 2021-12-20 | 6,930.00 | 6,970.00 | 6,750.00 | 6,780.00 | 6,032.43 | 58,935 |
| 2021-12-17 | 6,900.00 | 7,090.00 | 6,890.00 | 7,000.00 | 6,228.17 | 75,012 |
| 2021-12-16 | 6,950.00 | 7,020.00 | 6,850.00 | 6,960.00 | 6,192.58 | 104,342 |
| 2021-12-15 | 6,950.00 | 7,170.00 | 6,860.00 | 6,970.00 | 6,201.48 | 166,129 |
| 2021-12-14 | 6,670.00 | 7,190.00 | 6,670.00 | 6,980.00 | 6,210.38 | 312,147 |
| 2021-12-13 | 6,890.00 | 6,920.00 | 6,760.00 | 6,780.00 | 6,032.43 | 71,313 |
| 2021-12-10 | 6,780.00 | 6,980.00 | 6,740.00 | 6,890.00 | 6,130.30 | 110,225 |
| 2021-12-09 | 6,640.00 | 6,850.00 | 6,640.00 | 6,780.00 | 6,032.43 | 132,553 |
| 2021-12-08 | 6,680.00 | 6,700.00 | 6,580.00 | 6,640.00 | 5,907.87 | 100,609 |
| 2021-12-07 | 6,420.00 | 7,400.00 | 6,380.00 | 6,650.00 | 5,916.76 | 1,199,961 |
| 2021-12-06 | 6,450.00 | 6,480.00 | 6,330.00 | 6,400.00 | 5,694.33 | 67,841 |
| 2021-12-03 | 6,420.00 | 6,520.00 | 6,360.00 | 6,520.00 | 5,801.10 | 37,248 |
| 2021-12-02 | 6,250.00 | 6,420.00 | 6,250.00 | 6,390.00 | 5,685.43 | 47,577 |
| 2021-12-01 | 6,260.00 | 6,400.00 | 6,050.00 | 6,400.00 | 5,694.33 | 107,157 |
| 2021-11-30 | 6,810.00 | 6,900.00 | 6,130.00 | 6,240.00 | 5,551.97 | 233,971 |
| 2021-11-29 | 6,710.00 | 7,150.00 | 6,670.00 | 6,860.00 | 6,103.61 | 269,590 |
| 2021-11-26 | 6,770.00 | 6,920.00 | 6,710.00 | 6,840.00 | 6,085.82 | 132,395 |
| 2021-11-25 | 6,750.00 | 6,770.00 | 6,610.00 | 6,770.00 | 6,023.53 | 93,951 |
| 2021-11-24 | 6,480.00 | 6,750.00 | 6,480.00 | 6,720.00 | 5,979.05 | 55,452 |
| 2021-11-23 | 6,700.00 | 6,750.00 | 6,530.00 | 6,560.00 | 5,836.69 | 83,553 |
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.