Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 4,935.00
+95.00 (1.96%)
At close: Jan 23, 2026
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,850.00 | 4,890.00 | 4,820.00 | 4,860.00 | 4,860.00 | 0.21% | 35,894 |
| Jan 9, 2026 | 4,810.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.94% | 12,879 |
| Jan 8, 2026 | 4,950.00 | 4,965.00 | 4,800.00 | 4,805.00 | 4,805.00 | -2.54% | 58,306 |
| Jan 7, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 64,922 |
| Jan 6, 2026 | 5,040.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.79% | 47,708 |
| Jan 5, 2026 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 22,916 |
| Jan 2, 2026 | 5,060.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 22,315 |
| Dec 30, 2025 | 5,070.00 | 5,110.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.98% | 36,893 |
| Dec 29, 2025 | 5,100.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.31% | 45,765 |
| Dec 26, 2025 | 5,160.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,050.00 | 0.78% | 54,248 |
| Dec 24, 2025 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,011.15 | 0.19% | 48,402 |
| Dec 23, 2025 | 5,200.00 | 5,230.00 | 5,140.00 | 5,150.00 | 5,001.44 | -0.96% | 46,298 |
| Dec 22, 2025 | 5,250.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,050.00 | -1.89% | 136,733 |
| Dec 19, 2025 | 5,220.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,147.12 | 2.12% | 52,302 |
| Dec 18, 2025 | 5,260.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,040.29 | -2.81% | 106,903 |
| Dec 17, 2025 | 5,230.00 | 5,700.00 | 5,180.00 | 5,340.00 | 5,185.96 | 3.09% | 769,980 |
| Dec 16, 2025 | 5,240.00 | 5,300.00 | 5,140.00 | 5,180.00 | 5,030.58 | -1.15% | 38,929 |
| Dec 15, 2025 | 5,270.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,088.85 | -1.13% | 22,567 |
| Dec 12, 2025 | 5,310.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,147.12 | -0.19% | 22,515 |
| Dec 11, 2025 | 5,160.00 | 5,310.00 | 5,160.00 | 5,310.00 | 5,156.83 | 2.91% | 50,340 |
| Dec 10, 2025 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,011.15 | -0.58% | 37,575 |
| Dec 9, 2025 | 5,230.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,040.29 | -0.76% | 19,474 |
| Dec 8, 2025 | 5,220.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,079.13 | -0.38% | 36,209 |
| Dec 5, 2025 | 5,160.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,098.56 | 1.94% | 34,487 |
| Dec 4, 2025 | 5,240.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,001.44 | -1.72% | 32,855 |
| Dec 3, 2025 | 5,180.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,088.85 | 1.16% | 17,824 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,030.58 | -0.38% | 35,182 |
| Dec 1, 2025 | 5,230.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,050.00 | -1.14% | 27,589 |
| Nov 28, 2025 | 5,130.00 | 5,270.00 | 5,130.00 | 5,260.00 | 5,108.27 | 2.33% | 27,438 |
| Nov 27, 2025 | 5,160.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,991.73 | -0.58% | 13,879 |
| Nov 26, 2025 | 5,060.00 | 5,210.00 | 5,020.00 | 5,170.00 | 5,020.87 | 2.99% | 52,071 |
| Nov 25, 2025 | 5,100.00 | 5,150.00 | 4,995.00 | 5,020.00 | 4,875.19 | -1.57% | 29,504 |
| Nov 24, 2025 | 5,050.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,952.88 | 1.19% | 16,328 |
| Nov 21, 2025 | 5,050.00 | 5,080.00 | 4,980.00 | 5,040.00 | 4,894.62 | -0.79% | 29,685 |
| Nov 20, 2025 | 5,110.00 | 5,180.00 | 5,070.00 | 5,080.00 | 4,933.46 | - | 47,681 |
| Nov 19, 2025 | 5,230.00 | 5,230.00 | 5,060.00 | 5,080.00 | 4,933.46 | -2.68% | 70,922 |
| Nov 18, 2025 | 5,360.00 | 5,360.00 | 5,090.00 | 5,220.00 | 5,069.42 | -2.61% | 95,727 |
| Nov 17, 2025 | 5,400.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,205.38 | -1.11% | 42,762 |
| Nov 14, 2025 | 5,390.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,263.65 | -0.91% | 37,998 |
| Nov 13, 2025 | 5,460.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,312.21 | 0.18% | 14,983 |
| Nov 12, 2025 | 5,270.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,302.50 | 3.80% | 47,455 |