Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 6,080.00
+10.00 (0.16%)
Last updated: Aug 6, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,140.00 | 6,140.00 | 5,990.00 | 6,040.00 | - | -0.82% | 62,456 |
| Aug 6, 2025 | 6,050.00 | 6,110.00 | 6,010.00 | 6,090.00 | - | 0.33% | 27,281 |
| Aug 5, 2025 | 5,990.00 | 6,070.00 | 5,990.00 | 6,070.00 | - | 1.51% | 41,725 |
| Aug 4, 2025 | 5,910.00 | 6,040.00 | 5,900.00 | 5,980.00 | - | - | 43,109 |
| Aug 1, 2025 | 6,140.00 | 6,140.00 | 5,930.00 | 5,980.00 | - | -3.70% | 161,524 |
| Jul 31, 2025 | 6,230.00 | 6,330.00 | 6,170.00 | 6,210.00 | - | -0.80% | 42,813 |
| Jul 30, 2025 | 6,240.00 | 6,290.00 | 6,190.00 | 6,260.00 | - | -0.48% | 47,081 |
| Jul 29, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,290.00 | - | 0.48% | 43,146 |
| Jul 28, 2025 | 6,300.00 | 6,320.00 | 6,170.00 | 6,260.00 | - | -0.79% | 121,153 |
| Jul 25, 2025 | 6,460.00 | 6,460.00 | 6,300.00 | 6,310.00 | - | -1.71% | 92,138 |
| Jul 24, 2025 | 6,550.00 | 6,570.00 | 6,390.00 | 6,420.00 | - | -1.83% | 49,878 |
| Jul 23, 2025 | 6,440.00 | 6,540.00 | 6,370.00 | 6,540.00 | - | 0.77% | 72,247 |
| Jul 22, 2025 | 6,610.00 | 6,640.00 | 6,420.00 | 6,490.00 | - | -1.96% | 97,006 |
| Jul 21, 2025 | 6,730.00 | 6,730.00 | 6,560.00 | 6,620.00 | - | -1.78% | 89,405 |
| Jul 18, 2025 | 6,780.00 | 6,890.00 | 6,610.00 | 6,740.00 | - | 0.15% | 211,300 |
| Jul 17, 2025 | 6,540.00 | 6,790.00 | 6,480.00 | 6,730.00 | - | 2.91% | 159,392 |
| Jul 16, 2025 | 6,560.00 | 6,590.00 | 6,480.00 | 6,540.00 | - | -0.91% | 49,934 |
| Jul 15, 2025 | 6,600.00 | 6,610.00 | 6,520.00 | 6,600.00 | - | - | 61,144 |
| Jul 14, 2025 | 6,550.00 | 6,630.00 | 6,510.00 | 6,600.00 | - | 0.30% | 47,773 |
| Jul 11, 2025 | 6,620.00 | 6,650.00 | 6,510.00 | 6,580.00 | - | -0.60% | 65,047 |
| Jul 10, 2025 | 6,630.00 | 6,650.00 | 6,540.00 | 6,620.00 | - | 0.46% | 90,142 |
| Jul 9, 2025 | 6,470.00 | 6,620.00 | 6,450.00 | 6,590.00 | - | 1.85% | 147,068 |
| Jul 8, 2025 | 6,470.00 | 6,540.00 | 6,440.00 | 6,470.00 | - | -0.61% | 88,499 |
| Jul 7, 2025 | 6,480.00 | 6,540.00 | 6,400.00 | 6,510.00 | - | 0.46% | 58,435 |
| Jul 4, 2025 | 6,530.00 | 6,530.00 | 6,410.00 | 6,480.00 | - | -0.61% | 48,885 |
| Jul 3, 2025 | 6,370.00 | 6,520.00 | 6,350.00 | 6,520.00 | - | 2.35% | 128,851 |
| Jul 2, 2025 | 6,430.00 | 6,430.00 | 6,270.00 | 6,370.00 | - | -0.47% | 66,037 |
| Jul 1, 2025 | 6,270.00 | 6,410.00 | 6,210.00 | 6,400.00 | - | 2.24% | 71,536 |
| Jun 30, 2025 | 6,300.00 | 6,320.00 | 6,240.00 | 6,260.00 | - | -0.32% | 39,955 |
| Jun 27, 2025 | 6,360.00 | 6,400.00 | 6,260.00 | 6,280.00 | - | -0.79% | 74,116 |
| Jun 26, 2025 | 6,430.00 | 6,510.00 | 6,300.00 | 6,330.00 | - | -1.86% | 73,512 |
| Jun 25, 2025 | 6,380.00 | 6,460.00 | 6,380.00 | 6,450.00 | - | 1.26% | 95,159 |
| Jun 24, 2025 | 6,330.00 | 6,410.00 | 6,310.00 | 6,370.00 | - | 0.95% | 84,986 |
| Jun 23, 2025 | 6,370.00 | 6,440.00 | 6,260.00 | 6,310.00 | - | -3.07% | 124,339 |
| Jun 20, 2025 | 6,390.00 | 6,590.00 | 6,320.00 | 6,510.00 | - | 2.68% | 180,643 |
| Jun 19, 2025 | 6,410.00 | 6,430.00 | 6,300.00 | 6,340.00 | - | -1.09% | 60,407 |
| Jun 18, 2025 | 6,370.00 | 6,480.00 | 6,350.00 | 6,410.00 | - | -0.31% | 66,381 |
| Jun 17, 2025 | 6,440.00 | 6,480.00 | 6,300.00 | 6,430.00 | - | 0.31% | 108,240 |
| Jun 16, 2025 | 6,300.00 | 6,410.00 | 6,200.00 | 6,410.00 | - | 1.42% | 75,243 |
| Jun 13, 2025 | 6,560.00 | 6,590.00 | 6,270.00 | 6,320.00 | - | -3.66% | 169,787 |
| Jun 12, 2025 | 6,600.00 | 6,630.00 | 6,500.00 | 6,560.00 | - | -0.61% | 60,555 |
| Jun 11, 2025 | 6,490.00 | 6,620.00 | 6,490.00 | 6,600.00 | - | 1.69% | 104,677 |
| Jun 10, 2025 | 6,540.00 | 6,540.00 | 6,410.00 | 6,490.00 | - | - | 58,357 |
| Jun 9, 2025 | 6,390.00 | 6,500.00 | 6,380.00 | 6,490.00 | - | 1.56% | 145,516 |
| Jun 5, 2025 | 6,410.00 | 6,470.00 | 6,350.00 | 6,390.00 | - | -0.62% | 122,867 |
| Jun 4, 2025 | 6,490.00 | 6,500.00 | 6,370.00 | 6,430.00 | - | - | 98,016 |
| Jun 2, 2025 | 6,440.00 | 6,500.00 | 6,380.00 | 6,430.00 | - | -0.16% | 71,368 |
| May 30, 2025 | 6,450.00 | 6,650.00 | 6,370.00 | 6,440.00 | - | -0.16% | 226,630 |
| May 29, 2025 | 6,400.00 | 6,480.00 | 6,360.00 | 6,450.00 | - | 0.78% | 94,743 |
| May 28, 2025 | 6,350.00 | 6,410.00 | 6,300.00 | 6,400.00 | - | 0.79% | 98,849 |