JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea
· Delayed Price · Currency is KRW 12,300
+120 (0.99%)
At close: Mar 6, 2026
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,190.00 | 12,190.00 | 11,270.00 | 11,600.00 | 11,600.00 | -5.69% | 25,776 |
| Mar 6, 2026 | 12,000.00 | 12,360.00 | 11,830.00 | 12,300.00 | 12,300.00 | 0.99% | 18,545 |
| Mar 5, 2026 | 11,490.00 | 12,250.00 | 11,490.00 | 12,180.00 | 12,180.00 | 9.43% | 25,981 |
| Mar 4, 2026 | 12,800.00 | 12,800.00 | 11,010.00 | 11,130.00 | 11,130.00 | -14.91% | 82,376 |
| Mar 3, 2026 | 13,240.00 | 13,500.00 | 13,080.00 | 13,080.00 | 13,080.00 | -1.65% | 39,075 |
| Feb 27, 2026 | 13,800.00 | 13,830.00 | 13,260.00 | 13,300.00 | 13,300.00 | -3.62% | 47,486 |
| Feb 26, 2026 | 14,550.00 | 14,550.00 | 13,760.00 | 13,800.00 | 13,800.00 | -5.02% | 106,536 |
| Feb 25, 2026 | 14,510.00 | 14,900.00 | 14,360.00 | 14,530.00 | 14,530.00 | 0.35% | 62,388 |
| Feb 24, 2026 | 14,650.00 | 14,650.00 | 14,400.00 | 14,480.00 | 14,480.00 | -1.16% | 41,248 |
| Feb 23, 2026 | 14,680.00 | 14,860.00 | 14,460.00 | 14,650.00 | 14,650.00 | - | 61,199 |
| Feb 20, 2026 | 14,770.00 | 14,870.00 | 14,400.00 | 14,650.00 | 14,650.00 | -1.81% | 84,926 |
| Feb 19, 2026 | 14,670.00 | 15,310.00 | 14,670.00 | 14,920.00 | 14,920.00 | 1.50% | 123,159 |
| Feb 13, 2026 | 15,300.00 | 15,380.00 | 14,690.00 | 14,700.00 | 14,700.00 | -5.47% | 179,904 |
| Feb 12, 2026 | 14,250.00 | 17,460.00 | 13,980.00 | 15,550.00 | 15,550.00 | 10.28% | 1,287,495 |
| Feb 11, 2026 | 14,240.00 | 14,340.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.98% | 21,563 |
| Feb 10, 2026 | 13,980.00 | 14,340.00 | 13,770.00 | 14,240.00 | 14,240.00 | 2.67% | 40,951 |
| Feb 9, 2026 | 13,650.00 | 13,900.00 | 13,580.00 | 13,870.00 | 13,870.00 | 2.59% | 28,432 |
| Feb 6, 2026 | 13,700.00 | 13,800.00 | 13,080.00 | 13,520.00 | 13,520.00 | -2.73% | 38,877 |
| Feb 5, 2026 | 14,000.00 | 14,020.00 | 13,620.00 | 13,900.00 | 13,900.00 | -0.93% | 29,971 |
| Feb 4, 2026 | 14,030.00 | 14,140.00 | 13,800.00 | 14,030.00 | 14,030.00 | -0.07% | 23,502 |
| Feb 3, 2026 | 13,800.00 | 14,050.00 | 13,600.00 | 14,040.00 | 14,040.00 | 2.71% | 38,299 |
| Feb 2, 2026 | 13,900.00 | 13,900.00 | 13,400.00 | 13,670.00 | 13,670.00 | -1.65% | 42,890 |
| Jan 30, 2026 | 14,020.00 | 14,020.00 | 13,530.00 | 13,900.00 | 13,900.00 | -0.93% | 40,175 |
| Jan 29, 2026 | 14,190.00 | 14,200.00 | 13,800.00 | 14,030.00 | 14,030.00 | -0.85% | 27,682 |
| Jan 28, 2026 | 14,240.00 | 14,490.00 | 13,950.00 | 14,150.00 | 14,150.00 | -1.32% | 51,354 |
| Jan 27, 2026 | 14,670.00 | 14,670.00 | 14,190.00 | 14,340.00 | 14,340.00 | -1.65% | 23,912 |
| Jan 26, 2026 | 14,330.00 | 14,660.00 | 14,220.00 | 14,580.00 | 14,580.00 | 1.96% | 57,857 |
| Jan 23, 2026 | 13,860.00 | 14,380.00 | 13,480.00 | 14,300.00 | 14,300.00 | 4.30% | 39,166 |
| Jan 22, 2026 | 13,550.00 | 13,720.00 | 13,260.00 | 13,710.00 | 13,710.00 | 1.18% | 42,863 |
| Jan 21, 2026 | 14,200.00 | 14,200.00 | 13,320.00 | 13,550.00 | 13,550.00 | -4.71% | 53,792 |
| Jan 20, 2026 | 13,620.00 | 14,550.00 | 13,550.00 | 14,220.00 | 14,220.00 | 4.71% | 100,792 |
| Jan 19, 2026 | 13,560.00 | 13,670.00 | 13,310.00 | 13,580.00 | 13,580.00 | 0.15% | 32,730 |
| Jan 16, 2026 | 13,880.00 | 13,880.00 | 13,350.00 | 13,560.00 | 13,560.00 | -2.02% | 44,522 |
| Jan 15, 2026 | 13,600.00 | 13,970.00 | 13,440.00 | 13,840.00 | 13,840.00 | 1.24% | 34,197 |
| Jan 14, 2026 | 13,900.00 | 14,000.00 | 13,590.00 | 13,670.00 | 13,670.00 | -1.23% | 35,418 |
| Jan 13, 2026 | 14,230.00 | 14,460.00 | 13,790.00 | 13,840.00 | 13,840.00 | -3.22% | 57,937 |
| Jan 12, 2026 | 14,600.00 | 14,790.00 | 14,180.00 | 14,300.00 | 14,300.00 | -2.05% | 31,863 |
| Jan 9, 2026 | 14,710.00 | 14,720.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.42% | 30,541 |
| Jan 8, 2026 | 14,750.00 | 14,930.00 | 14,560.00 | 14,810.00 | 14,810.00 | -0.13% | 31,093 |
| Jan 7, 2026 | 14,950.00 | 15,000.00 | 14,400.00 | 14,830.00 | 14,830.00 | 0.20% | 39,085 |
| Jan 6, 2026 | 15,000.00 | 15,000.00 | 14,450.00 | 14,800.00 | 14,800.00 | -0.67% | 41,660 |
| Jan 5, 2026 | 14,730.00 | 14,950.00 | 14,530.00 | 14,900.00 | 14,900.00 | 1.15% | 32,855 |
| Jan 2, 2026 | 14,320.00 | 14,900.00 | 14,320.00 | 14,730.00 | 14,730.00 | 3.01% | 30,878 |
| Dec 30, 2025 | 14,430.00 | 14,650.00 | 14,160.00 | 14,300.00 | 14,300.00 | -1.92% | 18,774 |
| Dec 29, 2025 | 14,200.00 | 14,700.00 | 14,100.00 | 14,580.00 | 14,580.00 | 1.96% | 40,456 |
| Dec 26, 2025 | 14,160.00 | 14,460.00 | 14,160.00 | 14,300.00 | 14,300.00 | 0.14% | 41,851 |
| Dec 24, 2025 | 14,990.00 | 15,030.00 | 14,210.00 | 14,280.00 | 14,280.00 | -3.64% | 59,801 |
| Dec 23, 2025 | 15,880.00 | 15,930.00 | 14,810.00 | 14,820.00 | 14,820.00 | -6.50% | 65,780 |
| Dec 22, 2025 | 15,880.00 | 16,090.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.25% | 27,232 |
| Dec 19, 2025 | 15,400.00 | 16,930.00 | 15,160.00 | 15,890.00 | 15,890.00 | 3.52% | 150,108 |
| Dec 18, 2025 | 15,730.00 | 15,800.00 | 15,140.00 | 15,350.00 | 15,350.00 | -2.42% | 49,696 |
| Dec 17, 2025 | 17,370.00 | 17,370.00 | 15,730.00 | 15,730.00 | 15,730.00 | -7.85% | 123,958 |
| Dec 16, 2025 | 16,330.00 | 17,590.00 | 16,330.00 | 17,070.00 | 17,070.00 | 6.69% | 333,576 |
| Dec 15, 2025 | 16,390.00 | 16,390.00 | 15,660.00 | 16,000.00 | 16,000.00 | -2.44% | 88,797 |
| Dec 12, 2025 | 16,840.00 | 16,840.00 | 16,140.00 | 16,400.00 | 16,400.00 | -1.68% | 48,288 |
| Dec 11, 2025 | 16,900.00 | 17,190.00 | 16,510.00 | 16,680.00 | 16,680.00 | -0.71% | 55,584 |
| Dec 10, 2025 | 17,220.00 | 17,220.00 | 16,770.00 | 16,800.00 | 16,800.00 | -2.44% | 43,862 |
| Dec 9, 2025 | 17,430.00 | 17,500.00 | 16,910.00 | 17,220.00 | 17,220.00 | -1.03% | 41,444 |
| Dec 8, 2025 | 17,940.00 | 17,970.00 | 17,230.00 | 17,400.00 | 17,400.00 | -1.92% | 57,380 |
| Dec 5, 2025 | 18,150.00 | 18,150.00 | 17,600.00 | 17,740.00 | 17,740.00 | -2.26% | 51,615 |
| Dec 4, 2025 | 18,270.00 | 18,780.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.17% | 102,391 |
| Dec 3, 2025 | 18,000.00 | 18,300.00 | 17,840.00 | 18,180.00 | 18,180.00 | -0.05% | 43,478 |
| Dec 2, 2025 | 17,500.00 | 18,280.00 | 17,110.00 | 18,190.00 | 18,190.00 | 3.94% | 71,707 |
| Dec 1, 2025 | 17,910.00 | 18,240.00 | 17,140.00 | 17,500.00 | 17,500.00 | -1.85% | 81,910 |
| Nov 28, 2025 | 17,070.00 | 18,380.00 | 16,900.00 | 17,830.00 | 17,830.00 | 4.82% | 188,037 |
| Nov 27, 2025 | 17,430.00 | 17,770.00 | 16,910.00 | 17,010.00 | 17,010.00 | -2.80% | 62,265 |
| Nov 26, 2025 | 16,790.00 | 17,720.00 | 16,750.00 | 17,500.00 | 17,500.00 | 4.79% | 68,143 |
| Nov 25, 2025 | 16,860.00 | 17,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.71% | 75,293 |
| Nov 24, 2025 | 16,520.00 | 17,320.00 | 16,250.00 | 16,820.00 | 16,820.00 | 2.06% | 59,904 |
| Nov 21, 2025 | 16,710.00 | 16,910.00 | 16,400.00 | 16,480.00 | 16,480.00 | -3.85% | 53,905 |
| Nov 20, 2025 | 17,380.00 | 17,490.00 | 16,810.00 | 17,140.00 | 17,140.00 | -1.38% | 63,866 |
| Nov 19, 2025 | 18,030.00 | 18,030.00 | 17,180.00 | 17,380.00 | 17,380.00 | -3.50% | 70,003 |
| Nov 18, 2025 | 18,200.00 | 19,280.00 | 17,900.00 | 18,010.00 | 18,010.00 | -3.48% | 105,423 |
| Nov 17, 2025 | 17,680.00 | 18,800.00 | 17,510.00 | 18,660.00 | 18,660.00 | 5.78% | 77,906 |
| Nov 14, 2025 | 18,500.00 | 18,840.00 | 17,640.00 | 17,640.00 | 17,640.00 | -6.62% | 103,945 |
| Nov 13, 2025 | 18,780.00 | 19,910.00 | 18,320.00 | 18,890.00 | 18,890.00 | 2.61% | 407,335 |
| Nov 12, 2025 | 17,970.00 | 18,500.00 | 17,800.00 | 18,410.00 | 18,410.00 | 5.32% | 83,626 |
| Nov 11, 2025 | 17,480.00 | 17,950.00 | 17,280.00 | 17,480.00 | 17,480.00 | 0.46% | 47,809 |
| Nov 10, 2025 | 17,820.00 | 18,070.00 | 16,950.00 | 17,400.00 | 17,400.00 | -2.36% | 41,115 |
| Nov 7, 2025 | 17,830.00 | 18,110.00 | 17,120.00 | 17,820.00 | 17,820.00 | -0.22% | 100,697 |
| Nov 6, 2025 | 18,830.00 | 18,970.00 | 17,860.00 | 17,860.00 | 17,860.00 | -5.10% | 127,511 |
| Nov 5, 2025 | 18,710.00 | 20,200.00 | 18,560.00 | 18,820.00 | 18,820.00 | 0.59% | 259,030 |
| Nov 4, 2025 | 18,950.00 | 19,090.00 | 18,080.00 | 18,710.00 | 18,710.00 | -1.27% | 118,879 |
| Nov 3, 2025 | 19,490.00 | 19,750.00 | 18,900.00 | 18,950.00 | 18,950.00 | -1.97% | 154,005 |
| Oct 31, 2025 | 19,850.00 | 20,000.00 | 19,080.00 | 19,330.00 | 19,330.00 | -2.62% | 177,694 |
| Oct 30, 2025 | 19,510.00 | 20,300.00 | 18,710.00 | 19,850.00 | 19,850.00 | 1.53% | 150,652 |
| Oct 29, 2025 | 20,200.00 | 20,550.00 | 19,440.00 | 19,550.00 | 19,550.00 | -3.22% | 150,700 |
| Oct 28, 2025 | 19,430.00 | 20,650.00 | 19,420.00 | 20,200.00 | 20,200.00 | 4.23% | 346,160 |
| Oct 27, 2025 | 19,230.00 | 19,700.00 | 19,100.00 | 19,380.00 | 19,380.00 | 1.52% | 121,574 |
| Oct 24, 2025 | 19,450.00 | 19,510.00 | 18,880.00 | 19,090.00 | 19,090.00 | -1.85% | 127,811 |
| Oct 23, 2025 | 19,850.00 | 20,350.00 | 19,180.00 | 19,450.00 | 19,450.00 | -1.92% | 167,010 |
| Oct 22, 2025 | 21,600.00 | 21,700.00 | 19,580.00 | 19,830.00 | 19,830.00 | -7.12% | 398,191 |
| Oct 21, 2025 | 21,600.00 | 22,350.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 376,423 |
| Oct 20, 2025 | 21,150.00 | 21,500.00 | 20,750.00 | 21,500.00 | 21,500.00 | 2.63% | 217,106 |
| Oct 17, 2025 | 22,450.00 | 22,450.00 | 20,250.00 | 20,950.00 | 20,950.00 | -6.68% | 274,896 |
| Oct 16, 2025 | 22,400.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.35% | 590,177 |
| Oct 15, 2025 | 22,550.00 | 22,800.00 | 22,000.00 | 22,150.00 | 22,150.00 | -1.56% | 304,076 |
| Oct 14, 2025 | 22,000.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2.27% | 493,162 |
| Oct 13, 2025 | 20,550.00 | 22,150.00 | 20,500.00 | 22,000.00 | 22,000.00 | 7.32% | 529,501 |
| Oct 10, 2025 | 20,500.00 | 21,300.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.74% | 250,970 |