Jin Yang Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,870.00 | 5,990.00 | 5,730.00 | 5,930.00 | 5,613.02 | 522,069 |
| 2024-10-25 | 6,210.00 | 6,220.00 | 5,780.00 | 5,910.00 | 5,594.09 | 1,475,919 |
| 2024-10-24 | 5,730.00 | 5,900.00 | 5,650.00 | 5,760.00 | 5,452.11 | 733,013 |
| 2024-10-23 | 6,110.00 | 6,980.00 | 5,840.00 | 5,860.00 | 5,546.76 | 10,128,710 |
| 2024-10-22 | 5,680.00 | 5,730.00 | 5,510.00 | 5,560.00 | 5,262.80 | 502,675 |
| 2024-10-21 | 5,900.00 | 6,120.00 | 5,730.00 | 5,740.00 | 5,433.18 | 1,684,087 |
| 2024-10-18 | 5,940.00 | 6,540.00 | 5,580.00 | 5,590.00 | 5,291.20 | 7,273,806 |
| 2024-10-17 | 5,710.00 | 5,820.00 | 5,500.00 | 5,750.00 | 5,442.64 | 1,389,042 |
| 2024-10-16 | 5,300.00 | 6,710.00 | 5,230.00 | 5,850.00 | 5,537.30 | 8,629,764 |
| 2024-10-15 | 5,160.00 | 5,300.00 | 5,120.00 | 5,300.00 | 5,016.70 | 35,235 |
| 2024-10-14 | 5,150.00 | 5,210.00 | 5,080.00 | 5,170.00 | 4,893.65 | 26,996 |
| 2024-10-11 | 5,160.00 | 5,210.00 | 5,150.00 | 5,170.00 | 4,893.65 | 26,560 |
| 2024-10-10 | 5,150.00 | 5,200.00 | 5,150.00 | 5,160.00 | 4,884.18 | 19,539 |
| 2024-10-08 | 5,220.00 | 5,230.00 | 5,130.00 | 5,150.00 | 4,874.72 | 24,908 |
| 2024-10-07 | 5,160.00 | 5,220.00 | 5,130.00 | 5,220.00 | 4,940.97 | 37,674 |
| 2024-10-04 | 5,230.00 | 5,250.00 | 5,160.00 | 5,190.00 | 4,912.58 | 30,773 |
| 2024-10-02 | 5,260.00 | 5,270.00 | 5,120.00 | 5,160.00 | 4,884.18 | 48,945 |
| 2024-09-30 | 5,380.00 | 5,380.00 | 5,250.00 | 5,310.00 | 5,026.16 | 40,757 |
| 2024-09-27 | 5,350.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,092.42 | 41,105 |
| 2024-09-26 | 5,350.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,092.42 | 32,300 |
| 2024-09-25 | 5,320.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,082.96 | 36,744 |
| 2024-09-24 | 5,280.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,073.49 | 46,975 |
| 2024-09-23 | 5,420.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,092.42 | 46,633 |
| 2024-09-20 | 5,360.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,149.22 | 65,492 |
| 2024-09-19 | 5,340.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,073.49 | 62,112 |
| 2024-09-13 | 5,250.00 | 5,360.00 | 5,230.00 | 5,340.00 | 5,054.56 | 53,777 |
| 2024-09-12 | 5,170.00 | 5,300.00 | 5,170.00 | 5,280.00 | 4,997.77 | 55,303 |
| 2024-09-11 | 5,210.00 | 5,360.00 | 5,160.00 | 5,160.00 | 4,884.18 | 133,233 |
| 2024-09-10 | 5,220.00 | 5,270.00 | 5,100.00 | 5,250.00 | 4,969.37 | 48,208 |
| 2024-09-09 | 5,080.00 | 5,250.00 | 5,000.00 | 5,220.00 | 4,940.97 | 114,784 |
| 2024-09-06 | 5,190.00 | 5,250.00 | 5,030.00 | 5,120.00 | 4,846.32 | 185,040 |
| 2024-09-05 | 5,390.00 | 5,440.00 | 5,150.00 | 5,240.00 | 4,959.91 | 259,170 |
| 2024-09-04 | 5,450.00 | 5,450.00 | 5,290.00 | 5,390.00 | 5,101.89 | 167,671 |
| 2024-09-03 | 5,450.00 | 5,580.00 | 5,450.00 | 5,580.00 | 5,281.73 | 121,062 |
| 2024-09-02 | 5,710.00 | 5,730.00 | 5,440.00 | 5,460.00 | 5,168.15 | 454,730 |
| 2024-08-30 | 5,710.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,404.78 | 150,490 |
| 2024-08-29 | 5,720.00 | 6,010.00 | 5,710.00 | 5,710.00 | 5,404.78 | 216,944 |
| 2024-08-28 | 5,820.00 | 6,070.00 | 5,810.00 | 5,930.00 | 5,613.02 | 519,333 |
| 2024-08-27 | 5,730.00 | 5,900.00 | 5,680.00 | 5,770.00 | 5,461.58 | 293,638 |
| 2024-08-26 | 6,130.00 | 6,200.00 | 5,720.00 | 5,720.00 | 5,414.25 | 694,206 |
| 2024-08-23 | 5,900.00 | 6,340.00 | 5,900.00 | 6,180.00 | 5,849.66 | 1,262,632 |
| 2024-08-22 | 6,370.00 | 6,440.00 | 5,990.00 | 6,040.00 | 5,717.14 | 935,810 |
| 2024-08-21 | 7,050.00 | 7,190.00 | 6,360.00 | 6,430.00 | 6,086.30 | 2,266,266 |
| 2024-08-20 | 7,550.00 | 8,100.00 | 6,820.00 | 6,920.00 | 6,550.10 | 9,169,815 |
| 2024-08-19 | 5,520.00 | 7,250.00 | 5,520.00 | 7,250.00 | 6,862.47 | 6,077,136 |
| 2024-08-16 | 5,490.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,281.73 | 40,239 |
| 2024-08-14 | 5,580.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,206.01 | 29,049 |
| 2024-08-13 | 5,710.00 | 5,720.00 | 5,440.00 | 5,580.00 | 5,281.73 | 29,021 |
| 2024-08-12 | 5,630.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,404.78 | 15,884 |
| 2024-08-09 | 5,620.00 | 5,690.00 | 5,560.00 | 5,670.00 | 5,366.92 | 18,349 |
| 2024-08-08 | 5,300.00 | 5,700.00 | 5,270.00 | 5,670.00 | 5,366.92 | 36,645 |
| 2024-08-07 | 5,140.00 | 5,450.00 | 5,100.00 | 5,400.00 | 5,111.35 | 31,114 |
| 2024-08-06 | 4,905.00 | 5,180.00 | 4,905.00 | 5,080.00 | 4,808.46 | 25,673 |
| 2024-08-05 | 5,490.00 | 5,490.00 | 4,860.00 | 4,890.00 | 4,628.61 | 94,186 |
| 2024-08-02 | 5,540.00 | 5,650.00 | 5,410.00 | 5,530.00 | 5,234.40 | 32,834 |
| 2024-08-01 | 5,570.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,310.13 | 8,382 |
| 2024-07-31 | 5,640.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,253.34 | 20,334 |
| 2024-07-30 | 5,680.00 | 5,760.00 | 5,550.00 | 5,620.00 | 5,319.59 | 43,076 |
| 2024-07-29 | 5,790.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,376.39 | 15,415 |
| 2024-07-26 | 5,660.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,442.64 | 19,183 |
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.