KOSDAQ - Delayed Quote KRW

Jin Yang Pharmaceutical Co., Ltd. (007370.KQ)

6,350.00
+90.00
+(1.44%)
At close: 3:30:25 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20256,260.006,390.006,220.006,350.006,350.00128,856
May 14, 20256,220.006,280.006,150.006,260.006,260.0085,646
May 13, 20256,130.006,250.006,100.006,200.006,200.00124,867
May 12, 20256,110.006,190.006,070.006,140.006,140.0053,171
May 9, 20256,150.006,170.006,060.006,100.006,100.0051,560
May 8, 20256,050.006,170.006,050.006,140.006,140.0070,192
May 7, 20256,190.006,190.006,030.006,080.006,080.00106,903
May 2, 20256,200.006,250.006,110.006,200.006,200.0070,967
Apr 30, 20256,160.006,350.006,120.006,200.006,200.00230,034
Apr 29, 20256,080.006,150.006,040.006,110.006,110.0038,981
Apr 28, 20256,090.006,170.006,050.006,070.006,070.0065,146
Apr 25, 20256,150.006,190.006,050.006,080.006,080.0068,413
Apr 24, 20256,120.006,190.006,090.006,150.006,150.0091,431
Apr 23, 20256,110.006,130.006,050.006,120.006,120.0049,065
Apr 22, 20256,020.006,120.005,980.006,100.006,100.0093,005
Apr 21, 20255,950.006,040.005,940.006,010.006,010.0077,252
Apr 18, 20255,900.005,980.005,850.005,980.005,980.0050,471
Apr 17, 20255,820.005,910.005,820.005,900.005,900.0031,294
Apr 16, 20255,930.005,980.005,800.005,850.005,850.00117,519
Apr 15, 20255,940.006,000.005,890.005,980.005,980.0092,244
Apr 14, 20255,900.005,990.005,770.005,940.005,940.00273,854
Apr 11, 20255,990.006,130.005,970.006,130.006,130.00134,732
Apr 10, 20256,090.006,140.005,930.006,060.006,060.00204,543
Apr 9, 20255,990.006,220.005,860.005,910.005,910.00332,807
Apr 8, 20255,720.006,240.005,700.006,000.006,000.00551,221
Apr 7, 20255,850.005,890.005,610.005,630.005,630.00161,815
Apr 4, 20255,630.006,040.005,630.005,960.005,960.00156,172
Apr 3, 20255,610.005,820.005,600.005,740.005,740.0043,144
Apr 2, 20255,850.005,890.005,730.005,730.005,730.0047,128
Apr 1, 20255,720.005,890.005,720.005,890.005,890.0079,597
Mar 31, 20255,750.005,860.005,650.005,700.005,700.0082,727
Mar 28, 20255,980.005,990.005,800.005,870.005,870.00124,603
Mar 27, 20256,010.006,080.005,960.005,990.005,990.0091,424
Mar 26, 20256,040.006,090.005,990.006,040.006,040.0068,080
Mar 25, 20256,050.006,110.006,010.006,050.006,050.0071,218
Mar 24, 20256,000.006,110.005,980.006,060.006,060.0037,558
Mar 21, 20256,080.006,130.005,990.006,000.006,000.0087,908
Mar 20, 20256,170.006,190.006,070.006,070.006,070.0038,418
Mar 19, 20256,130.006,180.006,070.006,160.006,160.0046,965
Mar 18, 20256,060.006,160.006,060.006,140.006,140.0049,742
Mar 17, 20256,160.006,210.006,080.006,100.006,100.0034,648
Mar 14, 20256,020.006,150.006,020.006,120.006,120.0039,643
Mar 13, 20256,100.006,150.006,040.006,040.006,040.0037,966
Mar 12, 20256,070.006,170.006,070.006,100.006,100.0049,972
Mar 11, 20256,030.006,120.005,900.006,100.006,100.0076,271
Mar 10, 20256,110.006,150.006,000.006,130.006,130.0064,725
Mar 7, 20256,180.006,200.006,090.006,130.006,130.0082,244
Mar 6, 20256,290.006,350.006,170.006,200.006,200.0087,578
Mar 5, 20256,150.006,290.006,150.006,290.006,290.0070,132
Mar 4, 20256,090.006,190.006,030.006,150.006,150.00123,786
Feb 28, 20256,260.006,320.006,180.006,210.006,210.00132,135
Feb 27, 20256,360.006,420.006,290.006,340.006,340.00111,533
Feb 26, 20256,340.006,440.006,320.006,390.006,390.00175,405
Feb 25, 20256,250.006,360.006,180.006,350.006,350.00122,563
Feb 24, 20256,360.006,420.006,250.006,270.006,270.00326,030
Feb 21, 20256,210.006,250.006,120.006,230.006,230.00123,969
Feb 20, 20256,180.006,250.006,160.006,210.006,210.0097,666
Feb 19, 20256,230.006,270.006,170.006,180.006,180.0095,231
Feb 18, 20256,200.006,250.006,150.006,230.006,230.00107,498
Feb 17, 20256,180.006,230.006,120.006,200.006,200.00105,413
Feb 14, 20256,280.006,330.006,170.006,190.006,190.00142,662
Feb 13, 20256,220.006,310.006,190.006,290.006,290.00109,067
Feb 12, 20256,290.006,330.006,220.006,230.006,230.00133,774
Feb 11, 20256,350.006,430.006,330.006,350.006,350.0098,414
Feb 10, 20256,390.006,430.006,300.006,380.006,380.00100,408
Feb 7, 20256,480.006,590.006,360.006,400.006,400.00342,052
Feb 6, 20256,360.006,500.006,260.006,470.006,470.00409,634
Feb 5, 20256,160.006,540.006,120.006,380.006,380.00613,578
Feb 4, 20256,060.006,200.006,060.006,160.006,160.00211,693
Feb 3, 20256,110.006,260.005,980.006,030.006,030.00300,581
Jan 31, 20256,160.006,380.006,150.006,280.006,280.00241,438
Jan 24, 20256,050.006,250.006,050.006,200.006,200.00254,944
Jan 23, 20256,430.006,450.006,300.006,300.006,300.00165,952
Jan 22, 20256,400.006,470.006,310.006,430.006,430.00197,993
Jan 21, 20256,300.006,450.006,300.006,390.006,390.00166,221
Jan 20, 20256,460.006,480.006,290.006,350.006,350.00225,447
Jan 17, 20256,540.006,640.006,470.006,490.006,490.00286,416
Jan 16, 20256,460.006,580.006,420.006,580.006,580.00322,386
Jan 15, 20256,800.006,810.006,350.006,410.006,410.00713,670
Jan 14, 20256,960.007,310.006,660.006,890.006,890.002,056,909
Jan 13, 20257,130.007,460.006,940.006,960.006,960.00890,280
Jan 10, 20257,650.008,040.007,290.007,340.007,340.002,110,350
Jan 9, 20257,840.007,990.007,540.007,880.007,880.002,539,096
Jan 8, 20258,510.008,840.007,720.007,930.007,930.009,707,168
Jan 7, 20257,450.008,250.007,040.007,850.007,850.0014,862,060
Jan 6, 20256,120.007,910.006,050.007,850.007,850.006,994,953
Jan 3, 20256,000.006,110.006,000.006,090.006,090.0084,071
Jan 2, 20255,820.006,070.005,820.006,070.006,070.0049,147
Dec 30, 20245,750.005,900.005,720.005,820.005,820.0026,258
Dec 27, 2024 150 Dividend
Dec 27, 20245,870.005,920.005,650.005,750.005,750.0053,819
Dec 26, 20246,050.006,070.005,840.005,920.005,770.0093,414
Dec 24, 20246,030.006,040.005,960.006,020.005,867.4748,558
Dec 23, 20245,850.006,030.005,850.006,030.005,877.2145,189
Dec 20, 20246,030.006,060.005,830.005,850.005,701.7773,724
Dec 19, 20246,000.006,110.005,900.006,050.005,896.7184,104
Dec 18, 20246,080.006,130.005,940.006,120.005,964.9374,009
Dec 17, 20246,200.006,200.006,000.006,110.005,955.1978,927
Dec 16, 20246,190.006,250.006,060.006,180.006,023.41189,051
Dec 13, 20246,060.006,130.006,000.006,080.005,925.95125,403
Dec 12, 20246,000.006,100.005,910.006,070.005,916.20153,710
Dec 11, 20245,660.006,100.005,640.006,050.005,896.71284,265
Dec 10, 20245,260.005,620.005,260.005,600.005,458.11106,354
Dec 9, 20245,430.005,630.005,250.005,250.005,116.98209,796
Dec 6, 20245,600.005,640.005,430.005,630.005,487.35146,661
Dec 5, 20245,800.005,800.005,590.005,640.005,497.0950,564
Dec 4, 20245,710.005,750.005,600.005,720.005,575.0774,384
Dec 3, 20245,600.005,860.005,600.005,820.005,672.5364,027
Dec 2, 20245,700.005,750.005,520.005,600.005,458.11117,146
Nov 29, 20245,880.005,910.005,600.005,700.005,555.57125,096
Nov 28, 20245,800.005,950.005,770.005,880.005,731.0174,039
Nov 27, 20245,960.005,960.005,840.005,850.005,701.7779,292
Nov 26, 20245,830.005,920.005,820.005,910.005,760.2571,661
Nov 25, 20245,810.005,900.005,740.005,870.005,721.2781,772
Nov 22, 20245,950.005,970.005,790.005,840.005,692.03111,836
Nov 21, 20245,910.006,030.005,830.005,990.005,838.23181,607
Nov 20, 20245,860.006,030.005,780.006,000.005,847.97193,090
Nov 19, 20245,900.005,970.005,800.005,900.005,750.51177,369
Nov 18, 20245,650.005,970.005,570.005,960.005,808.99425,482
Nov 15, 20245,390.005,590.005,330.005,550.005,409.38152,486
Nov 14, 20245,420.005,620.005,380.005,380.005,243.68201,197
Nov 13, 20245,400.005,640.005,300.005,380.005,243.68257,094
Nov 12, 20245,600.005,840.005,390.005,450.005,311.91296,828
Nov 11, 20245,770.005,770.005,610.005,650.005,506.84161,237
Nov 8, 20245,650.005,800.005,600.005,770.005,623.80290,754
Nov 7, 20245,800.005,850.005,600.005,680.005,536.08505,484
Nov 6, 20245,820.006,400.005,560.005,890.005,740.764,349,424
Nov 5, 20245,510.005,670.005,420.005,650.005,506.84137,767
Nov 4, 20245,400.005,620.005,320.005,550.005,409.38262,766
Nov 1, 20245,630.005,660.005,440.005,450.005,311.91332,231
Oct 31, 20245,590.005,760.005,570.005,750.005,604.31227,820
Oct 30, 20245,700.005,820.005,660.005,660.005,516.59315,680
Oct 29, 20245,850.005,880.005,640.005,750.005,604.31411,394
Oct 28, 20245,870.005,990.005,730.005,930.005,779.75522,069
Oct 25, 20246,210.006,220.005,780.005,910.005,760.251,475,919
Oct 24, 20245,730.005,900.005,650.005,760.005,614.05733,013
Oct 23, 20246,110.006,980.005,840.005,860.005,711.5210,128,710
Oct 22, 20245,680.005,730.005,510.005,560.005,419.12502,675
Oct 21, 20245,900.006,120.005,730.005,740.005,594.561,684,087
Oct 18, 20245,940.006,540.005,580.005,590.005,448.367,273,806
Oct 17, 20245,710.005,820.005,500.005,750.005,604.311,389,042
Oct 16, 20245,300.006,710.005,230.005,850.005,701.778,629,764
Oct 15, 20245,160.005,300.005,120.005,300.005,165.7135,235
Oct 14, 20245,150.005,210.005,080.005,170.005,039.0026,996
Oct 11, 20245,160.005,210.005,150.005,170.005,039.0026,560
Oct 10, 20245,150.005,200.005,150.005,160.005,029.2619,539
Oct 8, 20245,220.005,230.005,130.005,150.005,019.5124,908
Oct 7, 20245,160.005,220.005,130.005,220.005,087.7437,674
Oct 4, 20245,230.005,250.005,160.005,190.005,058.5030,773
Oct 2, 20245,260.005,270.005,120.005,160.005,029.2648,945
Sep 30, 20245,380.005,380.005,250.005,310.005,175.4640,757
Sep 27, 20245,350.005,400.005,350.005,380.005,243.6841,105
Sep 26, 20245,350.005,430.005,340.005,380.005,243.6832,300
Sep 25, 20245,320.005,400.005,310.005,370.005,233.9436,744
Sep 24, 20245,280.005,400.005,280.005,360.005,224.1946,975
Sep 23, 20245,420.005,460.005,360.005,380.005,243.6846,633
Sep 20, 20245,360.005,490.005,330.005,440.005,302.1665,492
Sep 19, 20245,340.005,400.005,280.005,360.005,224.1962,112
Sep 13, 20245,250.005,360.005,230.005,340.005,204.7053,777
Sep 12, 20245,170.005,300.005,170.005,280.005,146.2255,303
Sep 11, 20245,210.005,360.005,160.005,160.005,029.26133,233
Sep 10, 20245,220.005,270.005,100.005,250.005,116.9848,208
Sep 9, 20245,080.005,250.005,000.005,220.005,087.74114,784
Sep 6, 20245,190.005,250.005,030.005,120.004,990.27185,040
Sep 5, 20245,390.005,440.005,150.005,240.005,107.23259,170
Sep 4, 20245,450.005,450.005,290.005,390.005,253.43166,278
Sep 3, 20245,450.005,580.005,450.005,580.005,438.62121,062
Sep 2, 20245,710.005,730.005,440.005,460.005,321.66454,730
Aug 30, 20245,710.005,810.005,670.005,710.005,565.32150,490
Aug 29, 20245,720.006,010.005,710.005,710.005,565.32216,944
Aug 28, 20245,820.006,070.005,810.005,930.005,779.75519,333
Aug 27, 20245,730.005,900.005,680.005,770.005,623.80293,638
Aug 26, 20246,130.006,200.005,720.005,720.005,575.07694,206
Aug 23, 20245,900.006,340.005,900.006,180.006,023.411,262,632
Aug 22, 20246,370.006,440.005,990.006,040.005,886.96935,810
Aug 21, 20247,050.007,190.006,360.006,430.006,267.082,266,266
Aug 20, 20247,550.008,100.006,820.006,920.006,744.669,169,815
Aug 19, 20245,520.007,250.005,520.007,250.007,066.306,077,136
Aug 16, 20245,490.005,610.005,400.005,580.005,438.6240,239
Aug 14, 20245,580.005,650.005,440.005,500.005,360.6429,049
Aug 13, 20245,710.005,720.005,440.005,580.005,438.6229,021
Aug 12, 20245,630.005,730.005,630.005,710.005,565.3215,884
Aug 9, 20245,620.005,690.005,560.005,670.005,526.3318,349
Aug 8, 20245,300.005,700.005,270.005,670.005,526.3336,645
Aug 7, 20245,140.005,450.005,100.005,400.005,263.1831,114
Aug 6, 20244,905.005,180.004,905.005,080.004,951.2825,673
Aug 5, 20245,490.005,490.004,860.004,890.004,766.1094,186
Aug 2, 20245,540.005,650.005,410.005,530.005,389.8832,834
Aug 1, 20245,570.005,630.005,540.005,610.005,467.858,382
Jul 31, 20245,640.005,640.005,520.005,550.005,409.3820,334
Jul 30, 20245,680.005,760.005,550.005,620.005,477.6043,076
Jul 29, 20245,790.005,790.005,650.005,680.005,536.0815,415
Jul 26, 20245,660.005,780.005,620.005,750.005,604.3119,183
Jul 25, 20245,590.005,740.005,550.005,660.005,516.5940,504
Jul 24, 20245,590.005,760.005,500.005,740.005,594.56106,687
Jul 23, 20245,450.005,580.005,450.005,540.005,399.6349,887
Jul 22, 20245,500.005,500.005,340.005,480.005,341.1519,567
Jul 19, 20245,510.005,510.005,440.005,480.005,341.1512,961
Jul 18, 20245,520.005,550.005,430.005,460.005,321.6620,799
Jul 17, 20245,640.005,660.005,520.005,570.005,428.8722,721
Jul 16, 20245,390.005,640.005,390.005,640.005,497.0948,844
Jul 15, 20245,390.005,440.005,380.005,430.005,292.4213,741
Jul 12, 20245,390.005,420.005,350.005,390.005,253.4314,222
Jul 11, 20245,400.005,440.005,370.005,400.005,263.1816,577
Jul 10, 20245,320.005,400.005,320.005,390.005,253.438,701
Jul 9, 20245,290.005,340.005,260.005,320.005,185.206,928
Jul 8, 20245,350.005,380.005,250.005,250.005,116.9819,954
Jul 5, 20245,270.005,350.005,270.005,330.005,194.9513,011
Jul 4, 20245,370.005,380.005,250.005,270.005,136.4729,963
Jul 3, 20245,430.005,490.005,290.005,360.005,224.1956,577
Jul 2, 20245,510.005,550.005,420.005,430.005,292.4216,627
Jul 1, 20245,500.005,560.005,460.005,510.005,370.3918,080
Jun 28, 20245,490.005,530.005,450.005,520.005,380.1412,849
Jun 27, 20245,540.005,600.005,490.005,520.005,380.1415,740
Jun 26, 20245,660.005,680.005,520.005,530.005,389.8845,944
Jun 25, 20245,460.005,640.005,450.005,640.005,497.0929,227
Jun 24, 20245,480.005,530.005,460.005,470.005,331.4036,180
Jun 21, 20245,520.005,550.005,470.005,500.005,360.6426,067
Jun 20, 20245,570.005,650.005,500.005,540.005,399.6337,076
Jun 19, 20245,500.005,570.005,420.005,570.005,428.8756,913
Jun 18, 20245,450.005,500.005,400.005,500.005,360.6444,313
Jun 17, 20245,580.005,600.005,430.005,490.005,350.9085,595
Jun 14, 20245,530.005,700.005,410.005,600.005,458.11138,454
Jun 13, 20245,560.005,740.005,520.005,530.005,389.88169,194
Jun 12, 20245,780.006,350.005,520.005,640.005,497.092,602,203
Jun 11, 20245,160.005,340.005,060.005,260.005,126.72114,950
Jun 10, 20245,120.005,200.005,090.005,160.005,029.2612,649
Jun 7, 20245,100.005,150.005,090.005,120.004,990.279,597
Jun 5, 20245,130.005,150.005,070.005,100.004,970.7811,368
Jun 4, 20245,100.005,130.005,090.005,090.004,961.0315,283
Jun 3, 20245,090.005,120.005,040.005,100.004,970.7827,624
May 31, 20245,060.005,740.005,020.005,060.004,931.79530,401
May 30, 20245,090.005,110.005,020.005,030.004,902.559,945
May 29, 20245,100.005,170.005,030.005,060.004,931.7918,226
May 28, 20245,200.005,200.005,090.005,140.005,009.7616,656
May 27, 20245,250.005,290.005,150.005,200.005,068.2416,704
May 24, 20245,130.005,290.005,090.005,270.005,136.4727,731
May 23, 20245,140.005,140.005,100.005,130.005,000.0211,623
May 22, 20245,190.005,200.005,100.005,150.005,019.5133,627
May 21, 20245,320.005,320.005,150.005,190.005,058.5056,427
May 20, 20245,350.005,430.005,320.005,320.005,185.2016,194
May 17, 20245,440.005,440.005,340.005,380.005,243.6823,376
May 16, 20245,420.005,460.005,380.005,420.005,282.6716,495

Related Tickers

SHPHF Sihuan Pharmaceutical Holdings Group Ltd.
0.1000
0.00%
 
2929.T Pharma Foods International Co., Ltd.
940.00
-0.84%
 
BIOGY BioGaia AB (publ)
10.81
0.00%
 
PMDSF Pharma Foods International Co.,
6.40
0.00%
 
CHSYF China Medical System Holdings Limited
0.9307
0.00%
 
LVZPF Livzon Pharmaceutical Group Inc.
3.4300
0.00%
 
2M7C.F China Medical System Holdings Limited
0.9250
0.00%
 
SGIOF Shionogi & Co., Ltd.
15.20
0.00%
 
SIGA SIGA Technologies, Inc.
5.95
+0.34%