Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea · Delayed Price · Currency is KRW 4,680.00
-90.00 (-1.89%)
At close: May 11, 2026
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,830.00 | 4,865.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.85% | 50,412 |
| 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% | 41,582 |
| Apr 29, 2026 | 4,880.00 | 4,950.00 | 4,850.00 | 4,940.00 | 4,940.00 | 1.23% | 34,150 |
| Apr 28, 2026 | 4,905.00 | 4,905.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.51% | 23,863 |
| 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% | 31,540 |
| Apr 22, 2026 | 4,800.00 | 4,820.00 | 4,700.00 | 4,755.00 | 4,755.00 | -1.25% | 38,585 |
| 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% | 41,836 |
| Apr 17, 2026 | 4,790.00 | 4,900.00 | 4,710.00 | 4,865.00 | 4,865.00 | 2.64% | 87,097 |
| Apr 16, 2026 | 4,790.00 | 4,790.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0.21% | 21,747 |
| Apr 15, 2026 | 4,730.00 | 4,780.00 | 4,655.00 | 4,730.00 | 4,730.00 | 1.07% | 49,617 |
| 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% | 17,144 |
| Apr 10, 2026 | 4,495.00 | 4,620.00 | 4,465.00 | 4,620.00 | 4,620.00 | 2.78% | 41,787 |
| Apr 9, 2026 | 4,520.00 | 4,565.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.32% | 40,590 |
| 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% | 15,121 |
| Apr 2, 2026 | 4,535.00 | 4,565.00 | 4,335.00 | 4,370.00 | 4,370.00 | -3.43% | 61,539 |
| Apr 1, 2026 | 4,450.00 | 4,530.00 | 4,430.00 | 4,525.00 | 4,525.00 | 3.31% | 33,273 |
| Mar 31, 2026 | 4,525.00 | 4,545.00 | 4,380.00 | 4,380.00 | 4,380.00 | -3.20% | 77,966 |
| Mar 30, 2026 | 4,620.00 | 4,620.00 | 4,510.00 | 4,525.00 | 4,525.00 | -2.79% | 52,600 |
| Mar 27, 2026 | 4,575.00 | 4,665.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.87% | 51,267 |
| Mar 26, 2026 | 4,625.00 | 4,770.00 | 4,610.00 | 4,615.00 | 4,615.00 | -0.22% | 50,102 |
| Mar 25, 2026 | 4,605.00 | 4,630.00 | 4,555.00 | 4,625.00 | 4,625.00 | 0.33% | 42,452 |
| Mar 24, 2026 | 4,560.00 | 4,620.00 | 4,495.00 | 4,610.00 | 4,610.00 | 1.99% | 38,714 |
| Mar 23, 2026 | 4,570.00 | 4,635.00 | 4,480.00 | 4,520.00 | 4,520.00 | -2.59% | 35,014 |
| Mar 20, 2026 | 4,520.00 | 4,650.00 | 4,500.00 | 4,640.00 | 4,640.00 | 2.65% | 30,599 |
| Mar 19, 2026 | 4,545.00 | 4,570.00 | 4,445.00 | 4,520.00 | 4,520.00 | -1.31% | 38,123 |
| Mar 18, 2026 | 4,560.00 | 4,610.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.33% | 25,653 |
| Mar 17, 2026 | 4,570.00 | 4,595.00 | 4,525.00 | 4,565.00 | 4,565.00 | 0.88% | 16,009 |
| Mar 16, 2026 | 4,600.00 | 4,655.00 | 4,525.00 | 4,525.00 | 4,525.00 | -1.63% | 27,052 |
| Mar 13, 2026 | 4,605.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.11% | 54,985 |
| Mar 12, 2026 | 4,630.00 | 4,690.00 | 4,585.00 | 4,605.00 | 4,605.00 | -0.54% | 42,527 |
| Mar 11, 2026 | 4,565.00 | 4,685.00 | 4,505.00 | 4,630.00 | 4,630.00 | 1.54% | 39,352 |
| Mar 10, 2026 | 4,540.00 | 4,710.00 | 4,510.00 | 4,560.00 | 4,560.00 | 1.00% | 28,503 |
| Mar 9, 2026 | 4,655.00 | 4,665.00 | 4,470.00 | 4,515.00 | 4,515.00 | -3.94% | 43,992 |
| 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 |