JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 17,380
-630 (-3.50%)
At close: Nov 19, 2025
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 17,380.00 | 17,490.00 | 16,810.00 | 17,140.00 | 17,140.00 | -1.38% | 56,062 |
| 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 |
| Oct 2, 2025 | 22,650.00 | 22,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | -7.92% | 558,149 |
| Oct 1, 2025 | 22,700.00 | 24,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.64% | 651,804 |
| Sep 30, 2025 | 22,100.00 | 25,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.34% | 1,841,150 |
| Sep 29, 2025 | 21,950.00 | 23,850.00 | 21,000.00 | 22,400.00 | 22,400.00 | 2.99% | 1,842,638 |
| Sep 26, 2025 | 20,400.00 | 23,450.00 | 20,300.00 | 21,750.00 | 21,750.00 | 7.67% | 4,319,541 |
| Sep 25, 2025 | 19,580.00 | 23,700.00 | 19,380.00 | 20,200.00 | 20,200.00 | 2.43% | 4,334,082 |
| Sep 24, 2025 | 19,220.00 | 20,400.00 | 18,770.00 | 19,720.00 | 19,720.00 | 1.91% | 651,907 |
| Sep 23, 2025 | 18,970.00 | 21,050.00 | 18,740.00 | 19,350.00 | 19,350.00 | 1.84% | 1,753,158 |
| Sep 22, 2025 | 18,000.00 | 19,090.00 | 17,610.00 | 19,000.00 | 19,000.00 | 6.44% | 485,511 |
| 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 |