Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 4,270.00
-170.00 (-3.83%)
At close: May 29, 2026
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,550.00 | 4,550.00 | 4,255.00 | 4,270.00 | 4,270.00 | -3.83% | 51,240 |
| May 28, 2026 | 4,550.00 | 4,550.00 | 4,385.00 | 4,440.00 | 4,440.00 | -0.34% | 16,902 |
| May 27, 2026 | 4,615.00 | 4,615.00 | 4,430.00 | 4,455.00 | 4,455.00 | -3.47% | 33,025 |
| May 26, 2026 | 4,685.00 | 4,775.00 | 4,605.00 | 4,615.00 | 4,615.00 | -1.39% | 17,606 |
| May 22, 2026 | 4,490.00 | 4,720.00 | 4,440.00 | 4,680.00 | 4,680.00 | 5.88% | 35,618 |
| May 21, 2026 | 4,455.00 | 4,570.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.90% | 37,972 |
| May 20, 2026 | 4,535.00 | 4,610.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.65% | 38,932 |
| May 19, 2026 | 4,585.00 | 4,605.00 | 4,530.00 | 4,535.00 | 4,535.00 | -1.95% | 13,640 |
| May 18, 2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,625.00 | 4,625.00 | -0.11% | 25,815 |
| May 15, 2026 | 4,660.00 | 4,715.00 | 4,590.00 | 4,630.00 | 4,630.00 | -1.38% | 32,183 |
| May 14, 2026 | 4,650.00 | 4,695.00 | 4,580.00 | 4,695.00 | 4,695.00 | 2.07% | 22,921 |
| May 13, 2026 | 4,630.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,600.00 | -0.54% | 17,695 |
| May 12, 2026 | 4,650.00 | 4,680.00 | 4,500.00 | 4,625.00 | 4,625.00 | -1.18% | 33,477 |
| May 11, 2026 | 4,815.00 | 4,815.00 | 4,680.00 | 4,680.00 | 4,680.00 | -1.89% | 45,949 |
| May 8, 2026 | 4,830.00 | 4,865.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.85% | 51,414 |
| May 7, 2026 | 4,855.00 | 4,900.00 | 4,790.00 | 4,860.00 | 4,860.00 | 0.10% | 34,618 |
| May 6, 2026 | 4,960.00 | 5,000.00 | 4,855.00 | 4,855.00 | 4,855.00 | -2.12% | 55,794 |
| May 4, 2026 | 4,955.00 | 5,050.00 | 4,950.00 | 4,960.00 | 4,960.00 | 0.20% | 92,294 |
| Apr 30, 2026 | 4,940.00 | 4,960.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.20% | 41,583 |
| Apr 29, 2026 | 4,880.00 | 4,950.00 | 4,850.00 | 4,940.00 | 4,940.00 | 1.23% | 34,280 |
| Apr 28, 2026 | 4,905.00 | 4,905.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.51% | 23,864 |
| Apr 27, 2026 | 4,810.00 | 4,920.00 | 4,810.00 | 4,905.00 | 4,905.00 | 1.98% | 59,945 |
| Apr 24, 2026 | 4,735.00 | 4,820.00 | 4,725.00 | 4,810.00 | 4,810.00 | 1.69% | 25,479 |
| Apr 23, 2026 | 4,755.00 | 4,785.00 | 4,700.00 | 4,730.00 | 4,730.00 | -0.53% | 31,550 |
| Apr 22, 2026 | 4,800.00 | 4,820.00 | 4,700.00 | 4,755.00 | 4,755.00 | -1.25% | 38,599 |
| Apr 21, 2026 | 4,860.00 | 4,875.00 | 4,810.00 | 4,815.00 | 4,815.00 | -0.93% | 30,286 |
| Apr 20, 2026 | 4,855.00 | 4,905.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.10% | 41,838 |
| Apr 17, 2026 | 4,790.00 | 4,900.00 | 4,710.00 | 4,865.00 | 4,865.00 | 2.64% | 87,343 |
| Apr 16, 2026 | 4,790.00 | 4,790.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0.21% | 21,771 |
| Apr 15, 2026 | 4,730.00 | 4,780.00 | 4,655.00 | 4,730.00 | 4,730.00 | 1.07% | 49,618 |
| Apr 14, 2026 | 4,600.00 | 4,710.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1.19% | 23,534 |
| Apr 13, 2026 | 4,615.00 | 4,635.00 | 4,550.00 | 4,625.00 | 4,625.00 | 0.11% | 17,189 |
| Apr 10, 2026 | 4,495.00 | 4,620.00 | 4,465.00 | 4,620.00 | 4,620.00 | 2.78% | 41,813 |
| Apr 9, 2026 | 4,520.00 | 4,565.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.32% | 40,591 |
| Apr 8, 2026 | 4,455.00 | 4,565.00 | 4,455.00 | 4,555.00 | 4,555.00 | 3.05% | 39,978 |
| Apr 7, 2026 | 4,385.00 | 4,455.00 | 4,385.00 | 4,420.00 | 4,420.00 | 1.03% | 30,098 |
| Apr 6, 2026 | 4,420.00 | 4,430.00 | 4,370.00 | 4,375.00 | 4,375.00 | -0.91% | 29,975 |
| Apr 3, 2026 | 4,400.00 | 4,445.00 | 4,390.00 | 4,415.00 | 4,415.00 | 1.03% | 15,141 |
| Apr 2, 2026 | 4,535.00 | 4,565.00 | 4,335.00 | 4,370.00 | 4,370.00 | -3.43% | 61,584 |
| Apr 1, 2026 | 4,450.00 | 4,530.00 | 4,430.00 | 4,525.00 | 4,525.00 | 3.31% | 33,277 |
| Mar 31, 2026 | 4,525.00 | 4,545.00 | 4,380.00 | 4,380.00 | 4,380.00 | -3.20% | 78,024 |
| Mar 30, 2026 | 4,620.00 | 4,620.00 | 4,510.00 | 4,525.00 | 4,525.00 | -2.79% | 52,651 |
| Mar 27, 2026 | 4,575.00 | 4,665.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.87% | 52,268 |
| Mar 26, 2026 | 4,625.00 | 4,770.00 | 4,610.00 | 4,615.00 | 4,615.00 | -0.22% | 50,103 |
| Mar 25, 2026 | 4,605.00 | 4,630.00 | 4,555.00 | 4,625.00 | 4,625.00 | 0.33% | 42,453 |
| Mar 24, 2026 | 4,560.00 | 4,620.00 | 4,495.00 | 4,610.00 | 4,610.00 | 1.99% | 38,715 |
| Mar 23, 2026 | 4,570.00 | 4,635.00 | 4,480.00 | 4,520.00 | 4,520.00 | -2.59% | 35,029 |
| Mar 20, 2026 | 4,520.00 | 4,650.00 | 4,500.00 | 4,640.00 | 4,640.00 | 2.65% | 30,651 |
| Mar 19, 2026 | 4,545.00 | 4,570.00 | 4,445.00 | 4,520.00 | 4,520.00 | -1.31% | 38,526 |
| Mar 18, 2026 | 4,560.00 | 4,610.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.33% | 25,660 |