JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 12,450
-220 (-1.74%)
At close: Mar 27, 2026
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |