Jin Yang Pharmaceutical Co., Ltd. (KOSDAQ:007370)
South Korea
· Delayed Price · Currency is KRW 5,250.00
+100.00 (1.94%)
At close: Dec 5, 2025
Jin Yang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,240.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.72% | 32,855 |
| Dec 3, 2025 | 5,180.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.16% | 17,817 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 34,855 |
| Dec 1, 2025 | 5,230.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.14% | 27,147 |
| Nov 28, 2025 | 5,130.00 | 5,270.00 | 5,130.00 | 5,260.00 | 5,260.00 | 2.33% | 27,438 |
| Nov 27, 2025 | 5,160.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.58% | 13,879 |
| Nov 26, 2025 | 5,060.00 | 5,210.00 | 5,020.00 | 5,170.00 | 5,170.00 | 2.99% | 50,234 |
| Nov 25, 2025 | 5,100.00 | 5,150.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.57% | 29,504 |
| Nov 24, 2025 | 5,050.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.19% | 16,328 |
| Nov 21, 2025 | 5,050.00 | 5,080.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.79% | 29,626 |
| Nov 20, 2025 | 5,110.00 | 5,180.00 | 5,070.00 | 5,080.00 | 5,080.00 | - | 47,681 |
| Nov 19, 2025 | 5,230.00 | 5,230.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.68% | 70,922 |
| Nov 18, 2025 | 5,360.00 | 5,360.00 | 5,090.00 | 5,220.00 | 5,220.00 | -2.61% | 95,727 |
| Nov 17, 2025 | 5,400.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,360.00 | -1.11% | 42,762 |
| Nov 14, 2025 | 5,390.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.91% | 37,998 |
| Nov 13, 2025 | 5,460.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.18% | 14,983 |
| Nov 12, 2025 | 5,270.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.80% | 47,455 |
| Nov 11, 2025 | 5,280.00 | 5,400.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.13% | 35,237 |
| Nov 10, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1.72% | 24,576 |
| Nov 7, 2025 | 5,320.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,230.00 | -1.88% | 46,146 |
| Nov 6, 2025 | 5,280.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 39,889 |
| Nov 5, 2025 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.94% | 84,856 |
| Nov 4, 2025 | 5,330.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.19% | 43,849 |
| Nov 3, 2025 | 5,450.00 | 5,470.00 | 5,330.00 | 5,340.00 | 5,340.00 | -2.02% | 54,946 |
| Oct 31, 2025 | 5,390.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.93% | 16,056 |
| Oct 30, 2025 | 5,510.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 57,197 |
| Oct 29, 2025 | 5,540.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.90% | 38,014 |
| Oct 28, 2025 | 5,500.00 | 5,580.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 37,142 |
| Oct 27, 2025 | 5,460.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.73% | 39,397 |
| Oct 24, 2025 | 5,490.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.55% | 28,363 |
| Oct 23, 2025 | 5,520.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.72% | 20,674 |
| Oct 22, 2025 | 5,540.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.18% | 35,876 |
| Oct 21, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.73% | 22,754 |
| Oct 20, 2025 | 5,450.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.55% | 34,517 |
| Oct 17, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.50% | 41,912 |
| Oct 16, 2025 | 5,620.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.53% | 24,885 |
| Oct 15, 2025 | 5,570.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1.81% | 32,579 |
| Oct 14, 2025 | 5,570.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.08% | 55,245 |
| Oct 13, 2025 | 5,600.00 | 5,650.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.24% | 33,854 |
| Oct 10, 2025 | 5,740.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.57% | 52,118 |
| Oct 2, 2025 | 5,680.00 | 5,770.00 | 5,660.00 | 5,740.00 | 5,740.00 | 1.23% | 12,636 |
| Oct 1, 2025 | 5,700.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.18% | 10,623 |
| Sep 30, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.22% | 23,360 |
| Sep 29, 2025 | 5,680.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.41% | 27,676 |
| Sep 26, 2025 | 5,870.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | -3.41% | 85,923 |
| Sep 25, 2025 | 5,910.00 | 5,920.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 34,738 |
| Sep 24, 2025 | 5,980.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.34% | 54,070 |
| Sep 23, 2025 | 5,950.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.50% | 61,258 |
| Sep 22, 2025 | 5,950.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,950.00 | - | 29,234 |
| Sep 19, 2025 | 5,970.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.34% | 56,453 |
| Sep 18, 2025 | 5,890.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1.53% | 61,727 |
| Sep 17, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,880.00 | - | 28,631 |
| Sep 16, 2025 | 5,870.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.34% | 55,645 |
| Sep 15, 2025 | 5,810.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.86% | 44,753 |
| Sep 12, 2025 | 5,800.00 | 5,810.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.52% | 48,694 |
| Sep 11, 2025 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 57,628 |
| Sep 10, 2025 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.17% | 39,394 |
| Sep 9, 2025 | 5,800.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.34% | 37,323 |
| Sep 8, 2025 | 5,800.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | - | 38,003 |
| Sep 5, 2025 | 5,810.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 32,921 |
| Sep 4, 2025 | 5,800.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.69% | 33,575 |
| Sep 3, 2025 | 5,710.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,800.00 | 1.58% | 37,327 |
| Sep 2, 2025 | 5,720.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.17% | 57,305 |
| Sep 1, 2025 | 5,790.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.38% | 35,470 |
| Aug 29, 2025 | 5,800.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,800.00 | - | 57,316 |
| Aug 28, 2025 | 5,800.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,800.00 | - | 44,843 |
| Aug 27, 2025 | 5,840.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 33,133 |
| Aug 26, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.68% | 49,037 |
| Aug 25, 2025 | 5,830.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.86% | 25,239 |
| Aug 22, 2025 | 5,740.00 | 5,840.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.69% | 36,067 |
| Aug 21, 2025 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.35% | 54,245 |
| Aug 20, 2025 | 5,740.00 | 5,760.00 | 5,630.00 | 5,760.00 | 5,760.00 | -0.17% | 132,974 |
| Aug 19, 2025 | 5,850.00 | 5,865.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.37% | 133,049 |
| Aug 18, 2025 | 6,010.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.34% | 172,564 |
| Aug 14, 2025 | 6,040.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.16% | 42,535 |
| Aug 13, 2025 | 6,000.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1.00% | 41,177 |
| Aug 12, 2025 | 5,970.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.17% | 38,023 |
| Aug 11, 2025 | 6,060.00 | 6,100.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.83% | 40,714 |
| Aug 8, 2025 | 6,010.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.33% | 20,806 |
| Aug 7, 2025 | 6,140.00 | 6,140.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.82% | 62,456 |
| Aug 6, 2025 | 6,050.00 | 6,110.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.33% | 27,281 |
| Aug 5, 2025 | 5,990.00 | 6,070.00 | 5,990.00 | 6,070.00 | 6,070.00 | 1.51% | 41,725 |
| Aug 4, 2025 | 5,910.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | - | 43,109 |
| Aug 1, 2025 | 6,140.00 | 6,140.00 | 5,930.00 | 5,980.00 | 5,980.00 | -3.70% | 161,524 |
| Jul 31, 2025 | 6,230.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.80% | 42,813 |
| Jul 30, 2025 | 6,240.00 | 6,290.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.48% | 47,081 |
| Jul 29, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,290.00 | 6,290.00 | 0.48% | 43,146 |
| Jul 28, 2025 | 6,300.00 | 6,320.00 | 6,170.00 | 6,260.00 | 6,260.00 | -0.79% | 121,153 |
| Jul 25, 2025 | 6,460.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.71% | 92,138 |
| Jul 24, 2025 | 6,550.00 | 6,570.00 | 6,390.00 | 6,420.00 | 6,420.00 | -1.83% | 49,878 |
| Jul 23, 2025 | 6,440.00 | 6,540.00 | 6,370.00 | 6,540.00 | 6,540.00 | 0.77% | 72,247 |
| Jul 22, 2025 | 6,610.00 | 6,640.00 | 6,420.00 | 6,490.00 | 6,490.00 | -1.96% | 97,006 |
| Jul 21, 2025 | 6,730.00 | 6,730.00 | 6,560.00 | 6,620.00 | 6,620.00 | -1.78% | 89,405 |
| Jul 18, 2025 | 6,780.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | 0.15% | 211,300 |
| Jul 17, 2025 | 6,540.00 | 6,790.00 | 6,480.00 | 6,730.00 | 6,730.00 | 2.91% | 159,392 |
| Jul 16, 2025 | 6,560.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | -0.91% | 49,934 |
| Jul 15, 2025 | 6,600.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 61,144 |
| Jul 14, 2025 | 6,550.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.30% | 47,773 |
| Jul 11, 2025 | 6,620.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.60% | 65,047 |
| Jul 10, 2025 | 6,630.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,620.00 | 0.46% | 90,142 |