Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,120.00 | 6,190.00 | 6,090.00 | 6,150.00 | 5,972.60 | 91,431 |
| 2025-04-23 | 6,110.00 | 6,130.00 | 6,050.00 | 6,120.00 | 5,943.46 | 49,065 |
| 2025-04-22 | 6,020.00 | 6,120.00 | 5,980.00 | 6,100.00 | 5,924.04 | 93,005 |
| 2025-04-21 | 5,950.00 | 6,040.00 | 5,940.00 | 6,010.00 | 5,836.63 | 77,252 |
| 2025-04-18 | 5,900.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,807.50 | 50,471 |
| 2025-04-17 | 5,820.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,729.81 | 31,294 |
| 2025-04-16 | 5,930.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,681.25 | 117,519 |
| 2025-04-15 | 5,940.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,807.50 | 92,244 |
| 2025-04-14 | 5,900.00 | 5,990.00 | 5,770.00 | 5,940.00 | 5,768.65 | 273,854 |
| 2025-04-11 | 5,990.00 | 6,130.00 | 5,970.00 | 6,130.00 | 5,953.17 | 134,732 |
| 2025-04-10 | 6,090.00 | 6,140.00 | 5,930.00 | 6,060.00 | 5,885.19 | 204,543 |
| 2025-04-09 | 5,990.00 | 6,220.00 | 5,860.00 | 5,910.00 | 5,739.52 | 332,807 |
| 2025-04-08 | 5,720.00 | 6,240.00 | 5,700.00 | 6,000.00 | 5,826.92 | 551,221 |
| 2025-04-07 | 5,850.00 | 5,890.00 | 5,610.00 | 5,630.00 | 5,467.60 | 161,815 |
| 2025-04-04 | 5,630.00 | 6,040.00 | 5,630.00 | 5,960.00 | 5,788.08 | 156,172 |
| 2025-04-03 | 5,610.00 | 5,820.00 | 5,600.00 | 5,740.00 | 5,574.42 | 43,144 |
| 2025-04-02 | 5,850.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,564.71 | 47,128 |
| 2025-04-01 | 5,720.00 | 5,890.00 | 5,720.00 | 5,890.00 | 5,720.10 | 79,597 |
| 2025-03-31 | 5,750.00 | 5,860.00 | 5,650.00 | 5,700.00 | 5,535.58 | 82,727 |
| 2025-03-28 | 5,980.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,700.67 | 124,603 |
| 2025-03-27 | 6,010.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,817.21 | 91,424 |
| 2025-03-26 | 6,040.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,865.77 | 68,080 |
| 2025-03-25 | 6,050.00 | 6,110.00 | 6,010.00 | 6,050.00 | 5,875.48 | 71,218 |
| 2025-03-24 | 6,000.00 | 6,110.00 | 5,980.00 | 6,060.00 | 5,885.19 | 37,558 |
| 2025-03-21 | 6,080.00 | 6,130.00 | 5,990.00 | 6,000.00 | 5,826.92 | 87,908 |
| 2025-03-20 | 6,170.00 | 6,190.00 | 6,070.00 | 6,070.00 | 5,894.90 | 38,418 |
| 2025-03-19 | 6,130.00 | 6,180.00 | 6,070.00 | 6,160.00 | 5,982.31 | 46,965 |
| 2025-03-18 | 6,060.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,962.88 | 49,742 |
| 2025-03-17 | 6,160.00 | 6,210.00 | 6,080.00 | 6,100.00 | 5,924.04 | 34,648 |
| 2025-03-14 | 6,020.00 | 6,150.00 | 6,020.00 | 6,120.00 | 5,943.46 | 39,643 |
| 2025-03-13 | 6,100.00 | 6,150.00 | 6,040.00 | 6,040.00 | 5,865.77 | 37,966 |
| 2025-03-12 | 6,070.00 | 6,170.00 | 6,070.00 | 6,100.00 | 5,924.04 | 49,972 |
| 2025-03-11 | 6,030.00 | 6,120.00 | 5,900.00 | 6,100.00 | 5,924.04 | 76,271 |
| 2025-03-10 | 6,110.00 | 6,150.00 | 6,000.00 | 6,130.00 | 5,953.17 | 64,725 |
| 2025-03-07 | 6,180.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,953.17 | 82,244 |
| 2025-03-06 | 6,290.00 | 6,350.00 | 6,170.00 | 6,200.00 | 6,021.15 | 87,578 |
| 2025-03-05 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,108.56 | 70,132 |
| 2025-03-04 | 6,090.00 | 6,190.00 | 6,030.00 | 6,150.00 | 5,972.60 | 123,786 |
| 2025-02-28 | 6,260.00 | 6,320.00 | 6,180.00 | 6,210.00 | 6,030.87 | 132,135 |
| 2025-02-27 | 6,360.00 | 6,420.00 | 6,290.00 | 6,340.00 | 6,157.12 | 111,533 |
| 2025-02-26 | 6,340.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,205.67 | 175,405 |
| 2025-02-25 | 6,250.00 | 6,360.00 | 6,180.00 | 6,350.00 | 6,166.83 | 122,563 |
| 2025-02-24 | 6,360.00 | 6,420.00 | 6,250.00 | 6,270.00 | 6,089.13 | 326,030 |
| 2025-02-21 | 6,210.00 | 6,250.00 | 6,120.00 | 6,230.00 | 6,050.29 | 123,969 |
| 2025-02-20 | 6,180.00 | 6,250.00 | 6,160.00 | 6,210.00 | 6,030.87 | 97,666 |
| 2025-02-19 | 6,230.00 | 6,270.00 | 6,170.00 | 6,180.00 | 6,001.73 | 95,231 |
| 2025-02-18 | 6,200.00 | 6,250.00 | 6,150.00 | 6,230.00 | 6,050.29 | 107,498 |
| 2025-02-17 | 6,180.00 | 6,230.00 | 6,120.00 | 6,200.00 | 6,021.15 | 105,413 |
| 2025-02-14 | 6,280.00 | 6,330.00 | 6,170.00 | 6,190.00 | 6,011.44 | 142,662 |
| 2025-02-13 | 6,220.00 | 6,310.00 | 6,190.00 | 6,290.00 | 6,108.56 | 109,067 |
| 2025-02-12 | 6,290.00 | 6,330.00 | 6,220.00 | 6,230.00 | 6,050.29 | 133,774 |
| 2025-02-11 | 6,350.00 | 6,430.00 | 6,330.00 | 6,350.00 | 6,166.83 | 98,414 |
| 2025-02-10 | 6,390.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,195.96 | 100,408 |
| 2025-02-07 | 6,480.00 | 6,590.00 | 6,360.00 | 6,400.00 | 6,215.38 | 342,052 |
| 2025-02-06 | 6,360.00 | 6,500.00 | 6,260.00 | 6,470.00 | 6,283.37 | 409,634 |
| 2025-02-05 | 6,160.00 | 6,540.00 | 6,120.00 | 6,380.00 | 6,195.96 | 613,578 |
| 2025-02-04 | 6,060.00 | 6,200.00 | 6,060.00 | 6,160.00 | 5,982.31 | 211,693 |
| 2025-02-03 | 6,110.00 | 6,260.00 | 5,980.00 | 6,030.00 | 5,856.06 | 300,581 |
| 2025-01-31 | 6,160.00 | 6,380.00 | 6,150.00 | 6,280.00 | 6,098.85 | 241,438 |
| 2025-01-24 | 6,050.00 | 6,250.00 | 6,050.00 | 6,200.00 | 6,021.15 | 254,944 |
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.