Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 3,630.00
-165.00 (-4.35%)
At close: Oct 23, 2026
Jin Yang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,790.00 | 4,650.00 | 3,575.00 | 3,630.00 | 3,630.00 | -4.35% | 1,816,019 |
| Oct 22, 2026 | 3,870.00 | 3,870.00 | 3,750.00 | 3,795.00 | 3,795.00 | -1.68% | 19,057 |
| Oct 21, 2026 | 3,870.00 | 3,870.00 | 3,800.00 | 3,860.00 | 3,860.00 | 0.65% | 5,826 |
| Oct 20, 2026 | 3,900.00 | 3,905.00 | 3,760.00 | 3,835.00 | 3,835.00 | -1.67% | 7,949 |
| Oct 19, 2026 | 3,875.00 | 3,935.00 | 3,845.00 | 3,900.00 | 3,900.00 | 0.52% | 7,004 |
| Oct 16, 2026 | 3,830.00 | 3,935.00 | 3,790.00 | 3,880.00 | 3,880.00 | 1.97% | 10,882 |
| Oct 15, 2026 | 3,805.00 | 4,025.00 | 3,715.00 | 3,805.00 | 3,805.00 | -2.19% | 26,238 |
| Oct 14, 2026 | 3,945.00 | 3,945.00 | 3,855.00 | 3,890.00 | 3,890.00 | -0.26% | 6,528 |
| Oct 13, 2026 | 3,820.00 | 3,930.00 | 3,750.00 | 3,900.00 | 3,900.00 | 0.13% | 6,407 |
| Oct 12, 2026 | 4,015.00 | 4,020.00 | 3,875.00 | 3,895.00 | 3,895.00 | -2.50% | 8,850 |
| Oct 8, 2026 | 3,995.00 | 4,010.00 | 3,950.00 | 3,995.00 | 3,995.00 | -0.50% | 8,081 |
| Oct 7, 2026 | 3,960.00 | 4,040.00 | 3,960.00 | 4,015.00 | 4,015.00 | 0.88% | 21,399 |
| Oct 6, 2026 | 4,000.00 | 4,005.00 | 3,930.00 | 3,980.00 | 3,980.00 | 0.13% | 6,823 |
| Oct 2, 2026 | 3,965.00 | 3,980.00 | 3,940.00 | 3,975.00 | 3,975.00 | 0.25% | 3,994 |
| Oct 1, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,965.00 | 3,965.00 | 0.51% | 7,306 |
| Sep 30, 2026 | 4,000.00 | 4,010.00 | 3,940.00 | 3,945.00 | 3,945.00 | -1.25% | 9,869 |
| Sep 29, 2026 | 4,000.00 | 4,010.00 | 3,950.00 | 3,995.00 | 3,995.00 | -0.37% | 1,938 |
| Sep 28, 2026 | 3,930.00 | 4,015.00 | 3,930.00 | 4,010.00 | 4,010.00 | 1.39% | 8,926 |
| Sep 23, 2026 | 3,950.00 | 3,965.00 | 3,925.00 | 3,955.00 | 3,955.00 | 0.25% | 5,982 |
| Sep 22, 2026 | 3,935.00 | 3,970.00 | 3,920.00 | 3,945.00 | 3,945.00 | 0.38% | 7,330 |
| Sep 21, 2026 | 3,955.00 | 3,980.00 | 3,930.00 | 3,930.00 | 3,930.00 | -1.13% | 5,874 |
| Sep 18, 2026 | 4,000.00 | 4,000.00 | 3,905.00 | 3,975.00 | 3,975.00 | -0.63% | 10,818 |
| Sep 17, 2026 | 3,980.00 | 4,010.00 | 3,955.00 | 4,000.00 | 4,000.00 | 0.63% | 5,363 |
| Sep 16, 2026 | 3,970.00 | 4,000.00 | 3,930.00 | 3,975.00 | 3,975.00 | 0.25% | 2,685 |
| Sep 15, 2026 | 3,955.00 | 4,010.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.25% | 4,344 |
| Sep 14, 2026 | 3,955.00 | 3,975.00 | 3,915.00 | 3,955.00 | 3,955.00 | - | 2,314 |
| Sep 11, 2026 | 3,960.00 | 3,970.00 | 3,855.00 | 3,955.00 | 3,955.00 | -0.13% | 5,989 |
| Sep 10, 2026 | 4,010.00 | 4,010.00 | 3,750.00 | 3,960.00 | 3,960.00 | -1.00% | 13,320 |
| Sep 9, 2026 | 4,005.00 | 4,015.00 | 3,965.00 | 4,000.00 | 4,000.00 | -0.12% | 1,854 |
| Sep 8, 2026 | 4,000.00 | 4,025.00 | 3,985.00 | 4,005.00 | 4,005.00 | 0.13% | 10,671 |
| Sep 7, 2026 | 4,020.00 | 4,025.00 | 3,985.00 | 4,000.00 | 4,000.00 | -0.50% | 4,171 |
| Sep 4, 2026 | 4,015.00 | 4,030.00 | 3,970.00 | 4,020.00 | 4,020.00 | 0.12% | 11,032 |
| Sep 3, 2026 | 4,025.00 | 4,065.00 | 3,980.00 | 4,015.00 | 4,015.00 | -0.25% | 16,695 |
| Sep 2, 2026 | 4,010.00 | 4,050.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.62% | 5,085 |
| Sep 1, 2026 | 4,060.00 | 4,090.00 | 4,000.00 | 4,050.00 | 4,050.00 | -0.25% | 8,170 |
| Aug 31, 2026 | 4,050.00 | 4,060.00 | 3,985.00 | 4,060.00 | 4,060.00 | - | 3,660 |
| Aug 28, 2026 | 4,045.00 | 4,075.00 | 4,005.00 | 4,060.00 | 4,060.00 | 0.37% | 9,618 |
| Aug 27, 2026 | 4,030.00 | 4,060.00 | 3,975.00 | 4,045.00 | 4,045.00 | 0.37% | 12,363 |
| Aug 26, 2026 | 4,050.00 | 4,090.00 | 3,955.00 | 4,030.00 | 4,030.00 | 0.12% | 6,158 |
| Aug 25, 2026 | 4,030.00 | 4,035.00 | 3,935.00 | 4,025.00 | 4,025.00 | -0.12% | 6,126 |
| Aug 24, 2026 | 3,945.00 | 4,050.00 | 3,945.00 | 4,030.00 | 4,030.00 | 2.15% | 21,857 |
| Aug 21, 2026 | 3,940.00 | 3,975.00 | 3,885.00 | 3,945.00 | 3,945.00 | -1.13% | 7,773 |
| Aug 20, 2026 | 4,050.00 | 4,050.00 | 3,910.00 | 3,990.00 | 3,990.00 | 1.01% | 17,364 |
| Aug 19, 2026 | 4,000.00 | 4,010.00 | 3,905.00 | 3,950.00 | 3,950.00 | -1.86% | 18,402 |
| Aug 18, 2026 | 4,050.00 | 4,055.00 | 3,940.00 | 4,025.00 | 4,025.00 | -0.62% | 13,792 |
| Aug 14, 2026 | 4,000.00 | 4,080.00 | 3,995.00 | 4,050.00 | 4,050.00 | 1.25% | 21,625 |
| Aug 13, 2026 | 4,030.00 | 4,045.00 | 3,950.00 | 4,000.00 | 4,000.00 | - | 24,328 |
| Aug 12, 2026 | 4,020.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.37% | 9,725 |
| Aug 11, 2026 | 3,975.00 | 4,020.00 | 3,945.00 | 4,015.00 | 4,015.00 | 0.88% | 26,116 |
| Aug 10, 2026 | 3,930.00 | 4,000.00 | 3,930.00 | 3,980.00 | 3,980.00 | 1.40% | 14,325 |