JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 8,760.00
-400.00 (-4.37%)
At close: May 29, 2026
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9,380.00 | 9,380.00 | 8,300.00 | 8,730.00 | 8,730.00 | -0.34% | 32,537 |
| May 29, 2026 | 9,120.00 | 9,160.00 | 8,670.00 | 8,760.00 | 8,760.00 | -4.37% | 26,986 |
| May 28, 2026 | 9,380.00 | 9,590.00 | 9,010.00 | 9,160.00 | 9,160.00 | -2.35% | 25,662 |
| May 27, 2026 | 9,750.00 | 9,750.00 | 9,120.00 | 9,380.00 | 9,380.00 | -3.79% | 26,500 |
| May 26, 2026 | 10,090.00 | 10,090.00 | 9,550.00 | 9,750.00 | 9,750.00 | -1.81% | 20,154 |
| May 22, 2026 | 9,650.00 | 10,110.00 | 9,650.00 | 9,930.00 | 9,930.00 | 2.90% | 15,397 |
| May 21, 2026 | 9,210.00 | 9,920.00 | 9,210.00 | 9,650.00 | 9,650.00 | - | 11,299 |
| May 20, 2026 | 9,800.00 | 10,300.00 | 9,250.00 | 9,650.00 | 9,650.00 | -3.50% | 22,115 |
| May 19, 2026 | 10,000.00 | 10,280.00 | 9,810.00 | 10,000.00 | 10,000.00 | - | 15,529 |
| May 18, 2026 | 10,300.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | -2.91% | 19,781 |
| May 15, 2026 | 10,700.00 | 10,770.00 | 10,170.00 | 10,300.00 | 10,300.00 | -4.36% | 38,064 |
| May 14, 2026 | 10,750.00 | 10,930.00 | 10,690.00 | 10,770.00 | 10,770.00 | 0.19% | 9,013 |
| May 13, 2026 | 10,680.00 | 11,130.00 | 10,660.00 | 10,750.00 | 10,750.00 | -1.01% | 8,125 |
| May 12, 2026 | 11,560.00 | 11,560.00 | 10,680.00 | 10,860.00 | 10,860.00 | -4.06% | 45,012 |
| May 11, 2026 | 11,610.00 | 11,610.00 | 11,270.00 | 11,320.00 | 11,320.00 | -4.15% | 18,644 |
| May 8, 2026 | 11,640.00 | 11,880.00 | 11,500.00 | 11,810.00 | 11,810.00 | 0.51% | 13,019 |
| May 7, 2026 | 12,000.00 | 12,010.00 | 11,590.00 | 11,750.00 | 11,750.00 | -2.08% | 14,096 |
| May 6, 2026 | 11,960.00 | 12,000.00 | 11,670.00 | 12,000.00 | 12,000.00 | -1.23% | 18,201 |
| May 4, 2026 | 12,200.00 | 12,310.00 | 11,950.00 | 12,150.00 | 12,150.00 | -0.41% | 18,222 |
| Apr 30, 2026 | 12,300.00 | 12,400.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.73% | 10,523 |
| Apr 29, 2026 | 12,200.00 | 12,450.00 | 12,130.00 | 12,290.00 | 12,290.00 | 0.66% | 14,539 |
| Apr 28, 2026 | 12,440.00 | 12,590.00 | 12,140.00 | 12,210.00 | 12,210.00 | -2.63% | 15,518 |
| Apr 27, 2026 | 12,490.00 | 12,590.00 | 12,200.00 | 12,540.00 | 12,540.00 | 1.37% | 14,993 |
| 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% | 13,739 |
| Apr 22, 2026 | 12,580.00 | 12,580.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.16% | 15,052 |
| 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% | 22,730 |
| Apr 16, 2026 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | 1.20% | 19,051 |
| Apr 15, 2026 | 12,060.00 | 12,590.00 | 12,020.00 | 12,450.00 | 12,450.00 | 3.41% | 29,810 |
| Apr 14, 2026 | 12,020.00 | 12,180.00 | 11,850.00 | 12,040.00 | 12,040.00 | 1.09% | 9,877 |
| Apr 13, 2026 | 11,940.00 | 12,060.00 | 11,590.00 | 11,910.00 | 11,910.00 | -0.25% | 6,577 |
| Apr 10, 2026 | 11,700.00 | 12,130.00 | 11,690.00 | 11,940.00 | 11,940.00 | 2.05% | 16,278 |
| 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% | 13,952 |
| Apr 7, 2026 | 11,670.00 | 11,900.00 | 11,390.00 | 11,500.00 | 11,500.00 | -0.61% | 8,476 |
| 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% | 11,116 |
| Apr 2, 2026 | 12,600.00 | 12,600.00 | 11,610.00 | 11,980.00 | 11,980.00 | -3.78% | 22,587 |
| 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% | 13,842 |
| 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% | 17,099 |
| Mar 26, 2026 | 12,250.00 | 12,930.00 | 12,200.00 | 12,670.00 | 12,670.00 | 3.60% | 45,778 |
| Mar 25, 2026 | 11,910.00 | 12,280.00 | 11,770.00 | 12,230.00 | 12,230.00 | 2.69% | 13,817 |
| Mar 24, 2026 | 11,510.00 | 12,100.00 | 11,440.00 | 11,910.00 | 11,910.00 | 4.29% | 12,061 |
| 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% | 18,959 |