Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,430.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,118.27 | 165,952 |
| 2025-01-22 | 6,400.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,244.52 | 197,993 |
| 2025-01-21 | 6,300.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,205.67 | 166,221 |
| 2025-01-20 | 6,460.00 | 6,480.00 | 6,290.00 | 6,350.00 | 6,166.83 | 225,447 |
| 2025-01-17 | 6,540.00 | 6,640.00 | 6,470.00 | 6,490.00 | 6,302.79 | 286,416 |
| 2025-01-16 | 6,460.00 | 6,580.00 | 6,420.00 | 6,580.00 | 6,390.19 | 322,386 |
| 2025-01-15 | 6,800.00 | 6,810.00 | 6,350.00 | 6,410.00 | 6,225.10 | 713,670 |
| 2025-01-14 | 6,960.00 | 7,310.00 | 6,660.00 | 6,890.00 | 6,691.25 | 2,056,909 |
| 2025-01-13 | 7,130.00 | 7,460.00 | 6,940.00 | 6,960.00 | 6,759.23 | 890,280 |
| 2025-01-10 | 7,650.00 | 8,040.00 | 7,290.00 | 7,340.00 | 7,128.27 | 2,110,350 |
| 2025-01-09 | 7,840.00 | 7,990.00 | 7,540.00 | 7,880.00 | 7,652.69 | 2,539,096 |
| 2025-01-08 | 8,510.00 | 8,840.00 | 7,720.00 | 7,930.00 | 7,701.25 | 9,707,168 |
| 2025-01-07 | 7,450.00 | 8,250.00 | 7,040.00 | 7,850.00 | 7,623.56 | 14,862,060 |
| 2025-01-06 | 6,120.00 | 7,910.00 | 6,050.00 | 7,850.00 | 7,623.56 | 6,994,953 |
| 2025-01-03 | 6,000.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,914.33 | 84,071 |
| 2025-01-02 | 5,820.00 | 6,070.00 | 5,820.00 | 6,070.00 | 5,894.90 | 49,147 |
| 2024-12-30 | 5,750.00 | 5,900.00 | 5,720.00 | 5,820.00 | 5,652.12 | 26,258 |
| 2024-12-27 | 5,870.00 | 5,920.00 | 5,650.00 | 5,750.00 | 5,584.13 | 53,819 |
| 2024-12-26 | 6,050.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,603.56 | 93,414 |
| 2024-12-24 | 6,030.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,698.21 | 48,558 |
| 2024-12-23 | 5,850.00 | 6,030.00 | 5,850.00 | 6,030.00 | 5,707.68 | 45,189 |
| 2024-12-20 | 6,030.00 | 6,060.00 | 5,830.00 | 5,850.00 | 5,537.30 | 73,724 |
| 2024-12-19 | 6,000.00 | 6,110.00 | 5,900.00 | 6,050.00 | 5,726.61 | 84,104 |
| 2024-12-18 | 6,080.00 | 6,130.00 | 5,940.00 | 6,120.00 | 5,792.87 | 74,009 |
| 2024-12-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 5,783.40 | 78,927 |
| 2024-12-16 | 6,190.00 | 6,250.00 | 6,060.00 | 6,180.00 | 5,849.66 | 189,051 |
| 2024-12-13 | 6,060.00 | 6,130.00 | 6,000.00 | 6,080.00 | 5,755.01 | 125,403 |
| 2024-12-12 | 6,000.00 | 6,100.00 | 5,910.00 | 6,070.00 | 5,745.54 | 153,710 |
| 2024-12-11 | 5,660.00 | 6,100.00 | 5,640.00 | 6,050.00 | 5,726.61 | 284,265 |
| 2024-12-10 | 5,260.00 | 5,620.00 | 5,260.00 | 5,600.00 | 5,300.66 | 106,354 |
| 2024-12-09 | 5,430.00 | 5,630.00 | 5,250.00 | 5,250.00 | 4,969.37 | 209,796 |
| 2024-12-06 | 5,600.00 | 5,640.00 | 5,430.00 | 5,630.00 | 5,329.06 | 146,661 |
| 2024-12-05 | 5,800.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,338.52 | 50,564 |
| 2024-12-04 | 5,710.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,414.25 | 74,384 |
| 2024-12-03 | 5,600.00 | 5,860.00 | 5,600.00 | 5,820.00 | 5,508.90 | 64,027 |
| 2024-12-02 | 5,700.00 | 5,750.00 | 5,520.00 | 5,600.00 | 5,300.66 | 117,146 |
| 2024-11-29 | 5,880.00 | 5,910.00 | 5,600.00 | 5,700.00 | 5,395.32 | 125,096 |
| 2024-11-28 | 5,800.00 | 5,950.00 | 5,770.00 | 5,880.00 | 5,565.70 | 74,039 |
| 2024-11-27 | 5,960.00 | 5,960.00 | 5,840.00 | 5,850.00 | 5,537.30 | 79,292 |
| 2024-11-26 | 5,830.00 | 5,920.00 | 5,820.00 | 5,910.00 | 5,594.09 | 71,661 |
| 2024-11-25 | 5,810.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,556.23 | 81,772 |
| 2024-11-22 | 5,950.00 | 5,970.00 | 5,790.00 | 5,840.00 | 5,527.83 | 111,836 |
| 2024-11-21 | 5,910.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,669.82 | 181,607 |
| 2024-11-20 | 5,860.00 | 6,030.00 | 5,780.00 | 6,000.00 | 5,679.28 | 193,090 |
| 2024-11-19 | 5,900.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,584.63 | 177,369 |
| 2024-11-18 | 5,650.00 | 5,970.00 | 5,570.00 | 5,960.00 | 5,641.42 | 425,482 |
| 2024-11-15 | 5,390.00 | 5,590.00 | 5,330.00 | 5,550.00 | 5,253.34 | 152,486 |
| 2024-11-14 | 5,420.00 | 5,620.00 | 5,380.00 | 5,380.00 | 5,092.42 | 201,197 |
| 2024-11-13 | 5,400.00 | 5,640.00 | 5,300.00 | 5,380.00 | 5,092.42 | 257,094 |
| 2024-11-12 | 5,600.00 | 5,840.00 | 5,390.00 | 5,450.00 | 5,158.68 | 296,828 |
| 2024-11-11 | 5,770.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,347.99 | 161,237 |
| 2024-11-08 | 5,650.00 | 5,800.00 | 5,600.00 | 5,770.00 | 5,461.58 | 290,754 |
| 2024-11-07 | 5,800.00 | 5,850.00 | 5,600.00 | 5,680.00 | 5,376.39 | 505,484 |
| 2024-11-06 | 5,820.00 | 6,400.00 | 5,560.00 | 5,890.00 | 5,575.16 | 4,349,424 |
| 2024-11-05 | 5,510.00 | 5,670.00 | 5,420.00 | 5,650.00 | 5,347.99 | 137,767 |
| 2024-11-04 | 5,400.00 | 5,620.00 | 5,320.00 | 5,550.00 | 5,253.34 | 262,766 |
| 2024-11-01 | 5,630.00 | 5,660.00 | 5,440.00 | 5,450.00 | 5,158.68 | 332,231 |
| 2024-10-31 | 5,590.00 | 5,760.00 | 5,570.00 | 5,750.00 | 5,442.64 | 227,820 |
| 2024-10-30 | 5,700.00 | 5,820.00 | 5,660.00 | 5,660.00 | 5,357.46 | 315,680 |
| 2024-10-29 | 5,850.00 | 5,880.00 | 5,640.00 | 5,750.00 | 5,442.64 | 411,394 |
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.