Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,550.00 | 6,570.00 | 6,390.00 | 6,420.00 | 6,234.81 | 49,878 |
| 2025-07-23 | 6,440.00 | 6,540.00 | 6,370.00 | 6,540.00 | 6,351.35 | 72,247 |
| 2025-07-22 | 6,610.00 | 6,640.00 | 6,420.00 | 6,490.00 | 6,302.79 | 97,006 |
| 2025-07-21 | 6,730.00 | 6,730.00 | 6,560.00 | 6,620.00 | 6,429.04 | 89,405 |
| 2025-07-18 | 6,780.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,545.58 | 211,300 |
| 2025-07-17 | 6,540.00 | 6,790.00 | 6,480.00 | 6,730.00 | 6,535.87 | 159,392 |
| 2025-07-16 | 6,560.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,351.35 | 49,934 |
| 2025-07-15 | 6,600.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,409.62 | 61,144 |
| 2025-07-14 | 6,550.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,409.62 | 47,773 |
| 2025-07-11 | 6,620.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,390.19 | 65,047 |
| 2025-07-10 | 6,630.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,429.04 | 90,142 |
| 2025-07-09 | 6,470.00 | 6,620.00 | 6,450.00 | 6,590.00 | 6,399.90 | 147,068 |
| 2025-07-08 | 6,470.00 | 6,540.00 | 6,440.00 | 6,470.00 | 6,283.37 | 88,499 |
| 2025-07-07 | 6,480.00 | 6,540.00 | 6,400.00 | 6,510.00 | 6,322.21 | 58,435 |
| 2025-07-04 | 6,530.00 | 6,530.00 | 6,410.00 | 6,480.00 | 6,293.08 | 48,885 |
| 2025-07-03 | 6,370.00 | 6,520.00 | 6,350.00 | 6,520.00 | 6,331.92 | 128,851 |
| 2025-07-02 | 6,430.00 | 6,430.00 | 6,270.00 | 6,370.00 | 6,186.25 | 66,037 |
| 2025-07-01 | 6,270.00 | 6,410.00 | 6,210.00 | 6,400.00 | 6,215.38 | 71,536 |
| 2025-06-30 | 6,300.00 | 6,320.00 | 6,240.00 | 6,260.00 | 6,079.42 | 39,955 |
| 2025-06-27 | 6,360.00 | 6,400.00 | 6,260.00 | 6,280.00 | 6,098.85 | 74,116 |
| 2025-06-26 | 6,430.00 | 6,510.00 | 6,300.00 | 6,330.00 | 6,147.40 | 73,512 |
| 2025-06-25 | 6,380.00 | 6,460.00 | 6,380.00 | 6,450.00 | 6,263.94 | 95,159 |
| 2025-06-24 | 6,330.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,186.25 | 84,986 |
| 2025-06-23 | 6,370.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,127.98 | 124,339 |
| 2025-06-20 | 6,390.00 | 6,590.00 | 6,320.00 | 6,510.00 | 6,322.21 | 180,643 |
| 2025-06-19 | 6,410.00 | 6,430.00 | 6,300.00 | 6,340.00 | 6,157.12 | 60,407 |
| 2025-06-18 | 6,370.00 | 6,480.00 | 6,350.00 | 6,410.00 | 6,225.10 | 66,381 |
| 2025-06-17 | 6,440.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,244.52 | 108,240 |
| 2025-06-16 | 6,300.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,225.10 | 75,243 |
| 2025-06-13 | 6,560.00 | 6,590.00 | 6,270.00 | 6,320.00 | 6,137.69 | 169,787 |
| 2025-06-12 | 6,600.00 | 6,630.00 | 6,500.00 | 6,560.00 | 6,370.77 | 60,555 |
| 2025-06-11 | 6,490.00 | 6,620.00 | 6,490.00 | 6,600.00 | 6,409.62 | 104,677 |
| 2025-06-10 | 6,540.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,302.79 | 58,357 |
| 2025-06-09 | 6,390.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,302.79 | 145,516 |
| 2025-06-05 | 6,410.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,205.67 | 122,867 |
| 2025-06-04 | 6,490.00 | 6,500.00 | 6,370.00 | 6,430.00 | 6,244.52 | 98,016 |
| 2025-06-02 | 6,440.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,244.52 | 71,368 |
| 2025-05-30 | 6,450.00 | 6,650.00 | 6,370.00 | 6,440.00 | 6,254.23 | 226,630 |
| 2025-05-29 | 6,400.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,263.94 | 94,743 |
| 2025-05-28 | 6,350.00 | 6,410.00 | 6,300.00 | 6,400.00 | 6,215.38 | 98,849 |
| 2025-05-27 | 6,280.00 | 6,570.00 | 6,280.00 | 6,350.00 | 6,166.83 | 135,652 |
| 2025-05-26 | 6,370.00 | 6,380.00 | 6,220.00 | 6,270.00 | 6,089.13 | 154,822 |
| 2025-05-23 | 6,500.00 | 6,510.00 | 6,230.00 | 6,250.00 | 6,069.71 | 331,171 |
| 2025-05-22 | 6,340.00 | 6,860.00 | 6,340.00 | 6,520.00 | 6,331.92 | 1,120,527 |
| 2025-05-21 | 6,500.00 | 6,510.00 | 6,360.00 | 6,400.00 | 6,215.38 | 320,298 |
| 2025-05-20 | 6,360.00 | 6,530.00 | 6,330.00 | 6,370.00 | 6,186.25 | 629,992 |
| 2025-05-19 | 6,220.00 | 6,840.00 | 6,190.00 | 6,500.00 | 6,312.50 | 3,808,803 |
| 2025-05-16 | 6,400.00 | 6,400.00 | 6,220.00 | 6,220.00 | 6,040.58 | 117,440 |
| 2025-05-15 | 6,260.00 | 6,390.00 | 6,220.00 | 6,350.00 | 6,166.83 | 130,036 |
| 2025-05-14 | 6,220.00 | 6,280.00 | 6,150.00 | 6,260.00 | 6,079.42 | 85,646 |
| 2025-05-13 | 6,130.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,021.15 | 124,867 |
| 2025-05-12 | 6,110.00 | 6,190.00 | 6,070.00 | 6,140.00 | 5,962.88 | 53,171 |
| 2025-05-09 | 6,150.00 | 6,170.00 | 6,060.00 | 6,100.00 | 5,924.04 | 51,560 |
| 2025-05-08 | 6,050.00 | 6,170.00 | 6,050.00 | 6,140.00 | 5,962.88 | 70,192 |
| 2025-05-07 | 6,190.00 | 6,190.00 | 6,030.00 | 6,080.00 | 5,904.62 | 106,903 |
| 2025-05-02 | 6,200.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,021.15 | 70,967 |
| 2025-04-30 | 6,160.00 | 6,350.00 | 6,120.00 | 6,200.00 | 6,021.15 | 230,034 |
| 2025-04-29 | 6,080.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,933.75 | 38,981 |
| 2025-04-28 | 6,090.00 | 6,170.00 | 6,050.00 | 6,070.00 | 5,894.90 | 65,146 |
| 2025-04-25 | 6,150.00 | 6,190.00 | 6,050.00 | 6,080.00 | 5,904.62 | 68,413 |
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.