Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 4,655.00
+40.00 (0.87%)
At close: Mar 27, 2026
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,575.00 | 4,665.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.87% | 51,267 |
| Mar 26, 2026 | 4,625.00 | 4,770.00 | 4,610.00 | 4,615.00 | 4,615.00 | -0.22% | 50,102 |
| Mar 25, 2026 | 4,605.00 | 4,630.00 | 4,555.00 | 4,625.00 | 4,625.00 | 0.33% | 42,452 |
| Mar 24, 2026 | 4,560.00 | 4,620.00 | 4,495.00 | 4,610.00 | 4,610.00 | 1.99% | 38,714 |
| Mar 23, 2026 | 4,570.00 | 4,635.00 | 4,480.00 | 4,520.00 | 4,520.00 | -2.59% | 35,014 |
| Mar 20, 2026 | 4,520.00 | 4,650.00 | 4,500.00 | 4,640.00 | 4,640.00 | 2.65% | 30,599 |
| Mar 19, 2026 | 4,545.00 | 4,570.00 | 4,445.00 | 4,520.00 | 4,520.00 | -1.31% | 38,123 |
| Mar 18, 2026 | 4,560.00 | 4,610.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.33% | 25,653 |
| Mar 17, 2026 | 4,570.00 | 4,595.00 | 4,525.00 | 4,565.00 | 4,565.00 | 0.88% | 16,009 |
| Mar 16, 2026 | 4,600.00 | 4,655.00 | 4,525.00 | 4,525.00 | 4,525.00 | -1.63% | 27,052 |
| Mar 13, 2026 | 4,605.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.11% | 54,985 |
| Mar 12, 2026 | 4,630.00 | 4,690.00 | 4,585.00 | 4,605.00 | 4,605.00 | -0.54% | 42,527 |
| Mar 11, 2026 | 4,565.00 | 4,685.00 | 4,505.00 | 4,630.00 | 4,630.00 | 1.54% | 39,352 |
| Mar 10, 2026 | 4,540.00 | 4,710.00 | 4,510.00 | 4,560.00 | 4,560.00 | 1.00% | 28,503 |
| Mar 9, 2026 | 4,655.00 | 4,665.00 | 4,470.00 | 4,515.00 | 4,515.00 | -3.94% | 43,992 |
| Mar 6, 2026 | 4,580.00 | 4,755.00 | 4,555.00 | 4,700.00 | 4,700.00 | 1.51% | 45,998 |
| Mar 5, 2026 | 4,505.00 | 4,665.00 | 4,505.00 | 4,630.00 | 4,630.00 | 5.95% | 67,128 |
| Mar 4, 2026 | 4,850.00 | 4,880.00 | 4,350.00 | 4,370.00 | 4,370.00 | -10.82% | 197,941 |
| Mar 3, 2026 | 5,000.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.78% | 73,712 |
| Feb 27, 2026 | 5,020.00 | 5,070.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.40% | 49,807 |
| Feb 26, 2026 | 5,170.00 | 5,190.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.52% | 79,601 |
| Feb 25, 2026 | 5,190.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.58% | 61,222 |
| Feb 24, 2026 | 5,150.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.58% | 58,039 |
| Feb 23, 2026 | 5,150.00 | 5,210.00 | 5,110.00 | 5,150.00 | 5,150.00 | - | 59,556 |
| Feb 20, 2026 | 5,050.00 | 5,230.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 101,647 |
| Feb 19, 2026 | 5,000.00 | 5,160.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3.00% | 89,371 |
| Feb 13, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.77% | 50,753 |
| Feb 12, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 51,658 |
| Feb 11, 2026 | 5,050.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.79% | 40,211 |
| Feb 10, 2026 | 5,090.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 41,695 |
| Feb 9, 2026 | 5,000.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 32,326 |
| Feb 6, 2026 | 5,010.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | -0.99% | 59,190 |
| Feb 5, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 27,208 |
| Feb 4, 2026 | 5,010.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.40% | 28,367 |
| Feb 3, 2026 | 5,010.00 | 5,050.00 | 4,955.00 | 5,010.00 | 5,010.00 | 0.91% | 45,507 |
| Feb 2, 2026 | 4,975.00 | 5,210.00 | 4,930.00 | 4,965.00 | 4,965.00 | -0.70% | 69,643 |
| Jan 30, 2026 | 5,080.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 56,827 |
| Jan 29, 2026 | 5,110.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.59% | 55,091 |
| Jan 28, 2026 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.19% | 66,031 |
| Jan 27, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.00% | 66,380 |
| Jan 26, 2026 | 4,930.00 | 5,080.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.52% | 66,981 |
| Jan 23, 2026 | 4,845.00 | 4,945.00 | 4,840.00 | 4,935.00 | 4,935.00 | 1.96% | 38,409 |
| Jan 22, 2026 | 4,835.00 | 4,875.00 | 4,805.00 | 4,840.00 | 4,840.00 | 0.21% | 32,061 |
| Jan 21, 2026 | 4,895.00 | 4,900.00 | 4,785.00 | 4,830.00 | 4,830.00 | -1.63% | 19,095 |
| Jan 20, 2026 | 4,800.00 | 4,935.00 | 4,775.00 | 4,910.00 | 4,910.00 | 2.19% | 40,877 |
| Jan 19, 2026 | 4,870.00 | 4,870.00 | 4,785.00 | 4,805.00 | 4,805.00 | -1.33% | 62,909 |
| Jan 16, 2026 | 4,880.00 | 4,890.00 | 4,835.00 | 4,870.00 | 4,870.00 | -0.51% | 23,123 |
| Jan 15, 2026 | 4,850.00 | 4,945.00 | 4,830.00 | 4,895.00 | 4,895.00 | 0.93% | 21,224 |
| Jan 14, 2026 | 4,850.00 | 4,945.00 | 4,840.00 | 4,850.00 | 4,850.00 | - | 16,923 |
| Jan 13, 2026 | 4,860.00 | 4,870.00 | 4,835.00 | 4,850.00 | 4,850.00 | -0.21% | 20,409 |