JPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	22.75	23.08	22.73	22.93	22.93	1.88%	10,558
Dec 22, 2025	22.10	22.52	22.10	22.50	22.50	4.09%	10,264
Dec 19, 2025	21.50	21.87	21.50	21.62	21.62	2.13%	14,752
Dec 18, 2025	21.52	21.68	21.13	21.17	21.17	-1.26%	10,145
Dec 17, 2025	21.90	21.96	21.44	21.44	21.44	-0.60%	2,663
Dec 16, 2025	22.15	22.15	21.40	21.57	21.57	-2.85%	18,003
Dec 15, 2025	22.08	22.55	22.00	22.20	22.20	0.91%	10,145
Dec 12, 2025	22.12	22.12	21.76	22.00	22.00	0.93%	24,209
Dec 11, 2025	20.75	21.86	20.75	21.80	21.80	4.62%	33,948
Dec 10, 2025	19.55	20.93	19.40	20.84	20.84	6.31%	96,770
Dec 9, 2025	21.95	22.04	19.56	19.60	19.60	-9.25%	65,358
Dec 8, 2025	21.78	21.78	21.45	21.60	21.60	-0.06%	2,326
Dec 5, 2025	21.95	21.95	21.61	21.61	21.61	-0.62%	1,967
Dec 4, 2025	21.66	22.00	21.66	21.74	21.74	2.37%	10,323
Dec 3, 2025	20.78	21.25	20.64	21.24	21.24	2.76%	17,846
Dec 2, 2025	20.85	21.00	20.59	20.67	20.67	-0.74%	5,349
Dec 1, 2025	21.45	21.45	20.82	20.82	20.82	-2.77%	2,738
Nov 28, 2025	21.11	21.48	21.11	21.42	21.42	3.20%	6,127
Nov 26, 2025	20.35	20.75	20.35	20.75	20.75	2.91%	11,984
Nov 25, 2025	19.40	20.17	19.40	20.17	20.17	3.93%	7,695
Nov 24, 2025	19.36	19.60	19.12	19.40	19.40	-0.03%	5,680
Nov 21, 2025	19.75	19.75	18.81	19.41	19.41	-0.64%	10,474
Nov 20, 2025	20.67	20.95	19.54	19.54	19.54	-3.19%	7,572
Nov 19, 2025	19.81	20.28	19.81	20.18	20.18	2.70%	3,749
Nov 18, 2025	19.68	20.00	19.46	19.65	19.65	-0.45%	3,224
Nov 17, 2025	20.28	20.38	19.50	19.74	19.74	-2.40%	10,424
Nov 14, 2025	20.82	20.82	20.22	20.22	20.22	-3.74%	15,430
Nov 13, 2025	22.49	22.49	20.99	21.01	21.01	-6.80%	18,555
Nov 12, 2025	22.63	22.81	22.53	22.54	22.54	2.83%	9,879
Nov 11, 2025	22.10	22.10	21.92	21.92	21.92	-0.68%	1,654
Nov 10, 2025	22.36	22.39	21.81	22.07	22.07	1.49%	3,724
Nov 7, 2025	21.35	21.75	21.03	21.75	21.75	0.36%	6,844
Nov 6, 2025	21.63	21.86	21.32	21.67	21.67	1.29%	15,328
Nov 5, 2025	20.69	21.54	20.69	21.39	21.39	1.41%	3,416
Nov 4, 2025	20.66	21.42	20.66	21.10	21.09	-0.03%	6,492
Nov 3, 2025	21.33	21.33	21.04	21.10	21.10	-1.47%	2,995
Oct 31, 2025	20.89	21.53	20.89	21.42	21.42	1.31%	9,619
Oct 30, 2025	20.60	21.54	20.60	21.14	21.14	2.63%	14,827
Oct 29, 2025	20.70	20.93	20.45	20.60	20.60	0.03%	6,775
Oct 28, 2025	20.58	20.94	20.38	20.59	20.59	0.74%	10,552
Oct 27, 2025	20.21	20.44	20.13	20.44	20.44	2.43%	10,837
Oct 24, 2025	19.21	20.26	19.21	19.95	19.95	3.82%	63,695
Oct 23, 2025	19.27	19.35	19.20	19.22	19.22	0.53%	17,430
Oct 22, 2025	19.57	19.58	18.81	19.12	19.12	-2.37%	57,347
Oct 21, 2025	20.44	20.44	19.58	19.58	19.58	-3.40%	12,008
Oct 20, 2025	19.77	20.43	19.77	20.27	20.27	3.01%	19,036
Oct 17, 2025	19.82	19.82	19.23	19.68	19.68	-0.56%	20,183
Oct 16, 2025	20.80	21.13	19.62	19.79	19.79	-5.00%	47,827
Oct 15, 2025	20.94	21.60	20.81	20.83	20.83	2.50%	55,271
Oct 14, 2025	20.84	20.84	19.27	20.32	20.32	-3.87%	125,122