Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 4,700.00
+70.00 (1.51%)
At close: Mar 6, 2026
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |