Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 5,200.00
-160.00 (-2.99%)
Last updated: Nov 18, 2025, 12:54 PM KST
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,230.00 | 5,230.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.68% | 70,922 |
| Nov 18, 2025 | 5,360.00 | 5,360.00 | 5,090.00 | 5,220.00 | 5,220.00 | -2.61% | 95,727 |
| Nov 17, 2025 | 5,400.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,360.00 | -1.11% | 42,762 |
| Nov 14, 2025 | 5,390.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.91% | 37,998 |
| Nov 13, 2025 | 5,460.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.18% | 14,983 |
| Nov 12, 2025 | 5,270.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.80% | 47,455 |
| Nov 11, 2025 | 5,280.00 | 5,400.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.13% | 35,237 |
| Nov 10, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1.72% | 24,576 |
| Nov 7, 2025 | 5,320.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,230.00 | -1.88% | 46,146 |
| Nov 6, 2025 | 5,280.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 39,889 |
| Nov 5, 2025 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.94% | 84,856 |
| Nov 4, 2025 | 5,330.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.19% | 43,849 |
| Nov 3, 2025 | 5,450.00 | 5,470.00 | 5,330.00 | 5,340.00 | 5,340.00 | -2.02% | 54,946 |
| Oct 31, 2025 | 5,390.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.93% | 16,056 |
| Oct 30, 2025 | 5,510.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 57,197 |
| Oct 29, 2025 | 5,540.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.90% | 38,014 |
| Oct 28, 2025 | 5,500.00 | 5,580.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 37,142 |
| Oct 27, 2025 | 5,460.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.73% | 39,397 |
| Oct 24, 2025 | 5,490.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.55% | 28,363 |
| Oct 23, 2025 | 5,520.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.72% | 20,674 |
| Oct 22, 2025 | 5,540.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.18% | 35,876 |
| Oct 21, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.73% | 22,754 |
| Oct 20, 2025 | 5,450.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.55% | 34,517 |
| Oct 17, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.50% | 41,912 |
| Oct 16, 2025 | 5,620.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 24,885 |
| Oct 15, 2025 | 5,570.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1.81% | 32,579 |
| Oct 14, 2025 | 5,570.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.08% | 55,245 |
| Oct 13, 2025 | 5,600.00 | 5,650.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.24% | 33,854 |
| Oct 10, 2025 | 5,740.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.57% | 52,118 |
| Oct 2, 2025 | 5,680.00 | 5,770.00 | 5,660.00 | 5,740.00 | 5,740.00 | 1.23% | 12,636 |
| Oct 1, 2025 | 5,700.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.18% | 10,623 |
| Sep 30, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.22% | 23,360 |
| Sep 29, 2025 | 5,680.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.41% | 27,676 |
| Sep 26, 2025 | 5,870.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | -3.41% | 85,923 |
| Sep 25, 2025 | 5,910.00 | 5,920.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 34,738 |
| Sep 24, 2025 | 5,980.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.34% | 54,070 |
| Sep 23, 2025 | 5,950.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.50% | 61,258 |
| Sep 22, 2025 | 5,950.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,950.00 | - | 29,234 |
| Sep 19, 2025 | 5,970.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.34% | 56,453 |
| Sep 18, 2025 | 5,890.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1.53% | 61,727 |
| Sep 17, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,880.00 | - | 28,631 |
| Sep 16, 2025 | 5,870.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.34% | 55,645 |
| Sep 15, 2025 | 5,810.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.86% | 44,753 |
| Sep 12, 2025 | 5,800.00 | 5,810.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.52% | 48,694 |
| Sep 11, 2025 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 57,628 |
| Sep 10, 2025 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.17% | 39,394 |
| Sep 9, 2025 | 5,800.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.34% | 37,323 |
| Sep 8, 2025 | 5,800.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | - | 38,003 |
| Sep 5, 2025 | 5,810.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 32,921 |
| Sep 4, 2025 | 5,800.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.69% | 33,575 |