Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,490.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,302.50 | 28,363 |
| 2025-10-23 | 5,520.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,331.63 | 20,674 |
| 2025-10-22 | 5,540.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,370.48 | 35,876 |
| 2025-10-21 | 5,470.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,360.77 | 22,754 |
| 2025-10-20 | 5,450.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,321.92 | 34,517 |
| 2025-10-17 | 5,590.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,292.79 | 41,912 |
| 2025-10-16 | 5,620.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,428.75 | 24,885 |
| 2025-10-15 | 5,570.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,457.88 | 32,579 |
| 2025-10-14 | 5,570.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,360.77 | 55,245 |
| 2025-10-13 | 5,600.00 | 5,650.00 | 5,520.00 | 5,580.00 | 5,419.04 | 33,854 |
| 2025-10-10 | 5,740.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,487.02 | 52,118 |
| 2025-10-02 | 5,680.00 | 5,770.00 | 5,660.00 | 5,740.00 | 5,574.42 | 12,636 |
| 2025-10-01 | 5,700.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,506.44 | 10,623 |
| 2025-09-30 | 5,750.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,516.15 | 23,360 |
| 2025-09-29 | 5,680.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,584.13 | 27,676 |
| 2025-09-26 | 5,870.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,506.44 | 85,923 |
| 2025-09-25 | 5,910.00 | 5,920.00 | 5,840.00 | 5,870.00 | 5,700.67 | 34,738 |
| 2025-09-24 | 5,980.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,729.81 | 54,070 |
| 2025-09-23 | 5,950.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,807.50 | 61,258 |
| 2025-09-22 | 5,950.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,778.37 | 29,234 |
| 2025-09-19 | 5,970.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,778.37 | 56,453 |
| 2025-09-18 | 5,890.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,797.79 | 61,727 |
| 2025-09-17 | 5,880.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,710.38 | 28,631 |
| 2025-09-16 | 5,870.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,710.38 | 55,645 |
| 2025-09-15 | 5,810.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,690.96 | 44,753 |
| 2025-09-12 | 5,800.00 | 5,810.00 | 5,730.00 | 5,810.00 | 5,642.40 | 48,694 |
| 2025-09-11 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,613.27 | 57,628 |
| 2025-09-10 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,632.69 | 39,394 |
| 2025-09-09 | 5,800.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,622.98 | 37,323 |
| 2025-09-08 | 5,800.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,642.40 | 38,003 |
| 2025-09-05 | 5,810.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,642.40 | 32,921 |
| 2025-09-04 | 5,800.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,671.54 | 33,575 |
| 2025-09-03 | 5,710.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,632.69 | 37,327 |
| 2025-09-02 | 5,720.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,545.29 | 57,305 |
| 2025-09-01 | 5,790.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,555.00 | 35,470 |
| 2025-08-29 | 5,800.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,632.69 | 57,316 |
| 2025-08-28 | 5,800.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,632.69 | 44,843 |
| 2025-08-27 | 5,840.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,632.69 | 33,133 |
| 2025-08-26 | 5,810.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,661.83 | 49,037 |
| 2025-08-25 | 5,830.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,700.67 | 25,239 |
| 2025-08-22 | 5,740.00 | 5,840.00 | 5,740.00 | 5,820.00 | 5,652.12 | 36,067 |
| 2025-08-21 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,613.27 | 54,245 |
| 2025-08-20 | 5,740.00 | 5,760.00 | 5,630.00 | 5,760.00 | 5,593.85 | 132,974 |
| 2025-08-19 | 5,850.00 | 5,865.00 | 5,750.00 | 5,770.00 | 5,603.56 | 133,049 |
| 2025-08-18 | 6,010.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,681.25 | 172,564 |
| 2025-08-14 | 6,040.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,817.21 | 42,535 |
| 2025-08-13 | 6,000.00 | 6,110.00 | 5,990.00 | 6,060.00 | 5,885.19 | 41,177 |
| 2025-08-12 | 5,970.00 | 6,050.00 | 5,960.00 | 6,000.00 | 5,826.92 | 38,023 |
| 2025-08-11 | 6,060.00 | 6,100.00 | 5,950.00 | 6,010.00 | 5,836.63 | 40,714 |
| 2025-08-08 | 6,010.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,885.19 | 20,806 |
| 2025-08-07 | 6,140.00 | 6,140.00 | 5,990.00 | 6,040.00 | 5,865.77 | 62,456 |
| 2025-08-06 | 6,050.00 | 6,110.00 | 6,010.00 | 6,090.00 | 5,914.33 | 27,281 |
| 2025-08-05 | 5,990.00 | 6,070.00 | 5,990.00 | 6,070.00 | 5,894.90 | 41,725 |
| 2025-08-04 | 5,910.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,807.50 | 43,109 |
| 2025-08-01 | 6,140.00 | 6,140.00 | 5,930.00 | 5,980.00 | 5,807.50 | 161,524 |
| 2025-07-31 | 6,230.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,030.87 | 42,813 |
| 2025-07-30 | 6,240.00 | 6,290.00 | 6,190.00 | 6,260.00 | 6,079.42 | 47,081 |
| 2025-07-29 | 6,250.00 | 6,300.00 | 6,140.00 | 6,290.00 | 6,108.56 | 43,146 |
| 2025-07-28 | 6,300.00 | 6,320.00 | 6,170.00 | 6,260.00 | 6,079.42 | 121,153 |
| 2025-07-25 | 6,460.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,127.98 | 92,138 |
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.