JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea
· Delayed Price · Currency is KRW 12,210
-330 (-2.63%)
At close: Apr 28, 2026
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,200.00 | 12,450.00 | 12,130.00 | 12,290.00 | 12,290.00 | 0.66% | 14,435 |
| Apr 28, 2026 | 12,440.00 | 12,590.00 | 12,140.00 | 12,210.00 | 12,210.00 | -2.63% | 15,493 |
| Apr 27, 2026 | 12,490.00 | 12,590.00 | 12,200.00 | 12,540.00 | 12,540.00 | 1.37% | 14,624 |
| Apr 24, 2026 | 12,310.00 | 12,390.00 | 12,140.00 | 12,370.00 | 12,370.00 | 0.49% | 14,094 |
| Apr 23, 2026 | 12,330.00 | 12,370.00 | 12,100.00 | 12,310.00 | 12,310.00 | -1.20% | 13,737 |
| Apr 22, 2026 | 12,580.00 | 12,580.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.16% | 15,046 |
| Apr 21, 2026 | 12,610.00 | 12,660.00 | 12,290.00 | 12,480.00 | 12,480.00 | -0.72% | 12,479 |
| Apr 20, 2026 | 12,700.00 | 12,720.00 | 12,260.00 | 12,570.00 | 12,570.00 | -1.02% | 18,219 |
| Apr 17, 2026 | 12,590.00 | 12,900.00 | 12,480.00 | 12,700.00 | 12,700.00 | 0.79% | 22,714 |
| Apr 16, 2026 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | 1.20% | 19,044 |
| Apr 15, 2026 | 12,060.00 | 12,590.00 | 12,020.00 | 12,450.00 | 12,450.00 | 3.41% | 29,789 |
| Apr 14, 2026 | 12,020.00 | 12,180.00 | 11,850.00 | 12,040.00 | 12,040.00 | 1.09% | 9,872 |
| Apr 13, 2026 | 11,940.00 | 12,060.00 | 11,590.00 | 11,910.00 | 11,910.00 | -0.25% | 6,566 |
| Apr 10, 2026 | 11,700.00 | 12,130.00 | 11,690.00 | 11,940.00 | 11,940.00 | 2.05% | 15,762 |
| Apr 9, 2026 | 11,970.00 | 12,060.00 | 11,630.00 | 11,700.00 | 11,700.00 | -2.26% | 6,652 |
| Apr 8, 2026 | 11,700.00 | 12,090.00 | 11,610.00 | 11,970.00 | 11,970.00 | 4.09% | 13,950 |
| Apr 7, 2026 | 11,670.00 | 11,900.00 | 11,390.00 | 11,500.00 | 11,500.00 | -0.61% | 8,475 |
| Apr 6, 2026 | 11,880.00 | 12,000.00 | 11,500.00 | 11,570.00 | 11,570.00 | -2.61% | 8,533 |
| Apr 3, 2026 | 11,920.00 | 12,140.00 | 11,620.00 | 11,880.00 | 11,880.00 | -0.83% | 11,113 |
| Apr 2, 2026 | 12,600.00 | 12,600.00 | 11,610.00 | 11,980.00 | 11,980.00 | -3.78% | 22,563 |
| Apr 1, 2026 | 12,220.00 | 12,490.00 | 12,170.00 | 12,450.00 | 12,450.00 | 2.13% | 19,417 |
| Mar 31, 2026 | 12,450.00 | 12,450.00 | 11,780.00 | 12,190.00 | 12,190.00 | -2.09% | 13,606 |
| Mar 30, 2026 | 11,960.00 | 12,520.00 | 11,880.00 | 12,450.00 | 12,450.00 | - | 11,524 |
| Mar 27, 2026 | 12,620.00 | 12,620.00 | 12,100.00 | 12,450.00 | 12,450.00 | -1.74% | 16,553 |
| Mar 26, 2026 | 12,250.00 | 12,930.00 | 12,200.00 | 12,670.00 | 12,670.00 | 3.60% | 45,634 |
| Mar 25, 2026 | 11,910.00 | 12,280.00 | 11,770.00 | 12,230.00 | 12,230.00 | 2.69% | 13,809 |
| Mar 24, 2026 | 11,510.00 | 12,100.00 | 11,440.00 | 11,910.00 | 11,910.00 | 4.29% | 11,773 |
| Mar 23, 2026 | 12,250.00 | 12,390.00 | 11,400.00 | 11,420.00 | 11,420.00 | -6.93% | 16,108 |
| Mar 20, 2026 | 12,000.00 | 12,440.00 | 11,810.00 | 12,270.00 | 12,270.00 | 2.25% | 30,236 |
| Mar 19, 2026 | 12,110.00 | 12,360.00 | 11,740.00 | 12,000.00 | 12,000.00 | -2.28% | 18,945 |
| Mar 18, 2026 | 12,190.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,280.00 | 0.16% | 14,951 |
| Mar 17, 2026 | 12,300.00 | 12,470.00 | 12,100.00 | 12,260.00 | 12,260.00 | -0.33% | 15,147 |
| Mar 16, 2026 | 12,600.00 | 12,700.00 | 11,850.00 | 12,300.00 | 12,300.00 | -2.38% | 25,597 |
| Mar 13, 2026 | 12,380.00 | 12,840.00 | 12,010.00 | 12,600.00 | 12,600.00 | 1.69% | 14,493 |
| Mar 12, 2026 | 12,210.00 | 12,530.00 | 12,060.00 | 12,390.00 | 12,390.00 | 0.73% | 8,223 |
| Mar 11, 2026 | 12,350.00 | 12,370.00 | 11,900.00 | 12,300.00 | 12,300.00 | 3.36% | 11,655 |
| Mar 10, 2026 | 11,930.00 | 12,170.00 | 11,820.00 | 11,900.00 | 11,900.00 | 2.59% | 12,983 |
| 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 |