Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,800.00 | 4,935.00 | 4,775.00 | 4,910.00 | 4,910.00 | 40,880 |
| 2026-01-19 | 4,870.00 | 4,870.00 | 4,785.00 | 4,805.00 | 4,805.00 | 62,925 |
| 2026-01-16 | 4,880.00 | 4,890.00 | 4,835.00 | 4,870.00 | 4,870.00 | 23,159 |
| 2026-01-15 | 4,850.00 | 4,945.00 | 4,830.00 | 4,895.00 | 4,895.00 | 21,224 |
| 2026-01-14 | 4,850.00 | 4,945.00 | 4,840.00 | 4,850.00 | 4,850.00 | 16,971 |
| 2026-01-13 | 4,860.00 | 4,870.00 | 4,835.00 | 4,850.00 | 4,850.00 | 20,463 |
| 2026-01-12 | 4,850.00 | 4,890.00 | 4,820.00 | 4,860.00 | 4,860.00 | 35,907 |
| 2026-01-09 | 4,810.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 12,909 |
| 2026-01-08 | 4,950.00 | 4,965.00 | 4,800.00 | 4,805.00 | 4,805.00 | 58,691 |
| 2026-01-07 | 5,000.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | 65,100 |
| 2026-01-06 | 5,040.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | 47,725 |
| 2026-01-05 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 23,032 |
| 2026-01-02 | 5,060.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | 22,315 |
| 2025-12-30 | 5,070.00 | 5,110.00 | 5,030.00 | 5,030.00 | 5,030.00 | 37,373 |
| 2025-12-29 | 5,100.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 45,765 |
| 2025-12-26 | 5,160.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,050.00 | 54,248 |
| 2025-12-24 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,011.15 | 48,402 |
| 2025-12-23 | 5,200.00 | 5,230.00 | 5,140.00 | 5,150.00 | 5,001.44 | 46,298 |
| 2025-12-22 | 5,250.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,050.00 | 136,733 |
| 2025-12-19 | 5,220.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,147.12 | 52,302 |
| 2025-12-18 | 5,260.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,040.29 | 106,903 |
| 2025-12-17 | 5,230.00 | 5,700.00 | 5,180.00 | 5,340.00 | 5,185.96 | 769,980 |
| 2025-12-16 | 5,240.00 | 5,300.00 | 5,140.00 | 5,180.00 | 5,030.58 | 38,929 |
| 2025-12-15 | 5,270.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,088.85 | 22,567 |
| 2025-12-12 | 5,310.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,147.12 | 22,515 |
| 2025-12-11 | 5,160.00 | 5,310.00 | 5,160.00 | 5,310.00 | 5,156.83 | 50,340 |
| 2025-12-10 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,011.15 | 37,575 |
| 2025-12-09 | 5,230.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,040.29 | 19,474 |
| 2025-12-08 | 5,220.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,079.13 | 36,209 |
| 2025-12-05 | 5,160.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,098.56 | 34,487 |
| 2025-12-04 | 5,240.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,001.44 | 32,855 |
| 2025-12-03 | 5,180.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,088.85 | 17,824 |
| 2025-12-02 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,030.58 | 35,182 |
| 2025-12-01 | 5,230.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,050.00 | 27,589 |
| 2025-11-28 | 5,130.00 | 5,270.00 | 5,130.00 | 5,260.00 | 5,108.27 | 27,438 |
| 2025-11-27 | 5,160.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,991.73 | 13,879 |
| 2025-11-26 | 5,060.00 | 5,210.00 | 5,020.00 | 5,170.00 | 5,020.87 | 52,071 |
| 2025-11-25 | 5,100.00 | 5,150.00 | 4,995.00 | 5,020.00 | 4,875.19 | 29,504 |
| 2025-11-24 | 5,050.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,952.88 | 16,328 |
| 2025-11-21 | 5,050.00 | 5,080.00 | 4,980.00 | 5,040.00 | 4,894.62 | 29,685 |
| 2025-11-20 | 5,110.00 | 5,180.00 | 5,070.00 | 5,080.00 | 4,933.46 | 47,681 |
| 2025-11-19 | 5,230.00 | 5,230.00 | 5,060.00 | 5,080.00 | 4,933.46 | 70,922 |
| 2025-11-18 | 5,360.00 | 5,360.00 | 5,090.00 | 5,220.00 | 5,069.42 | 95,727 |
| 2025-11-17 | 5,400.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,205.38 | 42,762 |
| 2025-11-14 | 5,390.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,263.65 | 37,998 |
| 2025-11-13 | 5,460.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,312.21 | 14,983 |
| 2025-11-12 | 5,270.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,302.50 | 47,455 |
| 2025-11-11 | 5,280.00 | 5,400.00 | 5,230.00 | 5,260.00 | 5,108.27 | 35,237 |
| 2025-11-10 | 5,240.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,166.54 | 24,576 |
| 2025-11-07 | 5,320.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,079.13 | 46,146 |
| 2025-11-06 | 5,280.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,176.25 | 39,889 |
| 2025-11-05 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,127.69 | 84,856 |
| 2025-11-04 | 5,330.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,176.25 | 43,849 |
| 2025-11-03 | 5,450.00 | 5,470.00 | 5,330.00 | 5,340.00 | 5,185.96 | 54,946 |
| 2025-10-31 | 5,390.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,292.79 | 16,056 |
| 2025-10-30 | 5,510.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,244.23 | 57,197 |
| 2025-10-29 | 5,540.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,341.35 | 38,014 |
| 2025-10-28 | 5,500.00 | 5,580.00 | 5,470.00 | 5,550.00 | 5,389.90 | 37,142 |
| 2025-10-27 | 5,460.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,341.35 | 39,397 |
| 2025-10-24 | 5,490.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,302.50 | 28,363 |
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.