JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 17,850
-330 (-1.82%)
At close: Sep 19, 2025
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,100.00 | 18,870.00 | 17,670.00 | 17,850.00 | 17,850.00 | -1.82% | 295,013 |
| Sep 18, 2025 | 19,150.00 | 19,690.00 | 18,150.00 | 18,180.00 | 18,180.00 | -5.36% | 549,573 |
| Sep 17, 2025 | 17,750.00 | 21,150.00 | 17,540.00 | 19,210.00 | 19,210.00 | 11.17% | 2,747,132 |
| Sep 16, 2025 | 17,000.00 | 17,560.00 | 16,830.00 | 17,280.00 | 17,280.00 | 2.80% | 265,219 |
| Sep 15, 2025 | 17,080.00 | 17,360.00 | 16,690.00 | 16,810.00 | 16,810.00 | -1.64% | 212,598 |
| Sep 12, 2025 | 18,470.00 | 18,720.00 | 17,030.00 | 17,090.00 | 17,090.00 | -7.77% | 539,494 |
| Sep 11, 2025 | 18,350.00 | 21,000.00 | 18,180.00 | 18,530.00 | 18,530.00 | 2.49% | 3,844,448 |
| Sep 10, 2025 | 18,090.00 | 18,350.00 | 17,730.00 | 18,080.00 | 18,080.00 | -0.77% | 167,096 |
| Sep 9, 2025 | 17,450.00 | 18,330.00 | 17,150.00 | 18,220.00 | 18,220.00 | 4.65% | 427,374 |
| Sep 8, 2025 | 16,650.00 | 17,440.00 | 16,650.00 | 17,410.00 | 17,410.00 | 6.16% | 346,245 |
| Sep 5, 2025 | 16,410.00 | 16,750.00 | 16,260.00 | 16,400.00 | 16,400.00 | 0.74% | 154,752 |
| Sep 4, 2025 | 16,110.00 | 16,910.00 | 16,040.00 | 16,280.00 | 16,280.00 | 1.50% | 234,640 |
| Sep 3, 2025 | 15,850.00 | 16,060.00 | 15,760.00 | 16,040.00 | 16,040.00 | 1.20% | 161,941 |
| Sep 2, 2025 | 15,860.00 | 16,510.00 | 15,420.00 | 15,850.00 | 15,850.00 | 1.08% | 265,916 |
| Sep 1, 2025 | 16,710.00 | 16,870.00 | 15,580.00 | 15,680.00 | 15,680.00 | -6.22% | 256,816 |
| Aug 29, 2025 | 17,440.00 | 17,740.00 | 16,720.00 | 16,720.00 | 16,720.00 | -3.96% | 353,312 |
| Aug 28, 2025 | 18,240.00 | 18,680.00 | 17,330.00 | 17,410.00 | 17,410.00 | -3.60% | 476,044 |
| Aug 27, 2025 | 18,610.00 | 19,360.00 | 18,020.00 | 18,060.00 | 18,060.00 | -2.90% | 455,880 |
| Aug 26, 2025 | 20,250.00 | 20,550.00 | 18,540.00 | 18,600.00 | 18,600.00 | -9.05% | 755,695 |
| Aug 25, 2025 | 20,250.00 | 20,900.00 | 20,050.00 | 20,450.00 | 20,450.00 | 1.49% | 586,247 |
| Aug 22, 2025 | 21,350.00 | 23,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | -7.14% | 3,320,111 |