Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 3,820.00
+180.00 (4.95%)
At close: Jul 31, 2026
Jin Yang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,790.00 | 3,820.00 | 3,645.00 | 3,820.00 | 3,820.00 | 4.95% | 24,620 |
| Jul 30, 2026 | 3,500.00 | 3,735.00 | 3,500.00 | 3,640.00 | 3,640.00 | 0.69% | 9,422 |
| Jul 29, 2026 | 3,800.00 | 3,835.00 | 3,510.00 | 3,615.00 | 3,615.00 | -4.87% | 18,074 |
| Jul 28, 2026 | 3,820.00 | 3,910.00 | 3,685.00 | 3,800.00 | 3,800.00 | -2.69% | 18,087 |
| Jul 27, 2026 | 3,910.00 | 3,945.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.39% | 8,700 |
| Jul 24, 2026 | 3,925.00 | 3,955.00 | 3,855.00 | 3,890.00 | 3,890.00 | -0.89% | 7,269 |
| Jul 23, 2026 | 3,840.00 | 3,930.00 | 3,840.00 | 3,925.00 | 3,925.00 | 2.35% | 12,842 |
| Jul 22, 2026 | 3,790.00 | 3,900.00 | 3,790.00 | 3,835.00 | 3,835.00 | 0.39% | 19,195 |
| Jul 21, 2026 | 3,785.00 | 3,840.00 | 3,720.00 | 3,820.00 | 3,820.00 | 2.14% | 7,381 |
| Jul 20, 2026 | 3,890.00 | 3,890.00 | 3,740.00 | 3,740.00 | 3,740.00 | -3.98% | 7,684 |
| Jul 16, 2026 | 3,900.00 | 3,900.00 | 3,860.00 | 3,895.00 | 3,895.00 | - | 7,850 |
| Jul 15, 2026 | 3,810.00 | 3,940.00 | 3,805.00 | 3,895.00 | 3,895.00 | 2.37% | 9,514 |
| Jul 14, 2026 | 3,795.00 | 3,850.00 | 3,725.00 | 3,805.00 | 3,805.00 | 0.26% | 13,928 |
| Jul 13, 2026 | 3,905.00 | 3,930.00 | 3,770.00 | 3,795.00 | 3,795.00 | -2.69% | 28,623 |
| Jul 10, 2026 | 3,845.00 | 3,905.00 | 3,790.00 | 3,900.00 | 3,900.00 | 1.96% | 8,998 |
| Jul 9, 2026 | 3,855.00 | 3,855.00 | 3,755.00 | 3,825.00 | 3,825.00 | - | 10,771 |
| Jul 8, 2026 | 3,790.00 | 3,925.00 | 3,780.00 | 3,825.00 | 3,825.00 | -0.52% | 13,699 |
| Jul 7, 2026 | 3,870.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,845.00 | -0.77% | 10,097 |
| Jul 6, 2026 | 3,750.00 | 3,875.00 | 3,750.00 | 3,875.00 | 3,875.00 | 2.51% | 15,975 |
| Jul 3, 2026 | 3,790.00 | 3,790.00 | 3,665.00 | 3,780.00 | 3,780.00 | 2.30% | 21,553 |
| Jul 2, 2026 | 3,730.00 | 3,795.00 | 3,670.00 | 3,695.00 | 3,695.00 | -1.73% | 30,602 |
| Jul 1, 2026 | 3,675.00 | 3,780.00 | 3,675.00 | 3,760.00 | 3,760.00 | 1.62% | 5,550 |
| Jun 30, 2026 | 3,620.00 | 3,800.00 | 3,620.00 | 3,700.00 | 3,700.00 | -0.13% | 25,191 |
| Jun 29, 2026 | 3,440.00 | 3,725.00 | 3,415.00 | 3,705.00 | 3,705.00 | 7.70% | 30,460 |
| Jun 26, 2026 | 3,535.00 | 3,585.00 | 3,350.00 | 3,440.00 | 3,440.00 | -2.69% | 40,345 |
| Jun 25, 2026 | 3,675.00 | 3,735.00 | 3,535.00 | 3,535.00 | 3,535.00 | -1.81% | 49,632 |
| Jun 24, 2026 | 3,570.00 | 3,680.00 | 3,570.00 | 3,600.00 | 3,600.00 | 0.14% | 19,894 |
| Jun 23, 2026 | 3,805.00 | 3,850.00 | 3,595.00 | 3,595.00 | 3,595.00 | -7.46% | 141,768 |
| Jun 22, 2026 | 3,875.00 | 3,980.00 | 3,770.00 | 3,885.00 | 3,885.00 | 0.26% | 37,154 |
| Jun 19, 2026 | 3,915.00 | 3,955.00 | 3,815.00 | 3,875.00 | 3,875.00 | -1.77% | 38,055 |
| Jun 18, 2026 | 4,055.00 | 4,100.00 | 3,940.00 | 3,945.00 | 3,945.00 | -3.78% | 66,319 |
| Jun 17, 2026 | 4,070.00 | 4,195.00 | 4,050.00 | 4,100.00 | 4,100.00 | - | 21,964 |
| Jun 16, 2026 | 4,190.00 | 4,250.00 | 4,000.00 | 4,100.00 | 4,100.00 | -0.12% | 24,018 |
| Jun 15, 2026 | 4,185.00 | 4,275.00 | 4,000.00 | 4,105.00 | 4,105.00 | 0.12% | 11,762 |
| Jun 12, 2026 | 4,070.00 | 4,120.00 | 4,005.00 | 4,100.00 | 4,100.00 | 3.27% | 20,678 |
| Jun 11, 2026 | 3,930.00 | 3,975.00 | 3,855.00 | 3,970.00 | 3,970.00 | 1.02% | 13,950 |
| Jun 10, 2026 | 3,920.00 | 4,030.00 | 3,885.00 | 3,930.00 | 3,930.00 | -1.38% | 34,244 |
| Jun 9, 2026 | 3,875.00 | 4,045.00 | 3,875.00 | 3,985.00 | 3,985.00 | 2.97% | 24,369 |
| Jun 8, 2026 | 4,080.00 | 4,080.00 | 3,870.00 | 3,870.00 | 3,870.00 | -7.19% | 56,408 |
| Jun 5, 2026 | 4,120.00 | 4,255.00 | 4,120.00 | 4,170.00 | 4,170.00 | 0.48% | 27,347 |
| Jun 4, 2026 | 4,200.00 | 4,500.00 | 4,110.00 | 4,150.00 | 4,150.00 | 1.72% | 84,504 |
| Jun 2, 2026 | 4,050.00 | 4,125.00 | 3,965.00 | 4,080.00 | 4,080.00 | 1.24% | 32,839 |
| Jun 1, 2026 | 4,255.00 | 4,260.00 | 4,030.00 | 4,030.00 | 4,030.00 | -5.62% | 75,670 |
| 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 |