JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 8,700.00
+430.00 (5.20%)
At close: Jul 31, 2026
JPI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,680.00 | 8,700.00 | 8,250.00 | 8,700.00 | 8,700.00 | 5.20% | 11,965 |
| Jul 30, 2026 | 8,170.00 | 8,340.00 | 7,900.00 | 8,270.00 | 8,270.00 | 5.89% | 15,094 |
| Jul 29, 2026 | 8,140.00 | 8,390.00 | 7,550.00 | 7,810.00 | 7,810.00 | -0.64% | 26,024 |
| Jul 28, 2026 | 7,960.00 | 8,200.00 | 7,860.00 | 7,860.00 | 7,860.00 | -2.00% | 12,757 |
| Jul 27, 2026 | 8,410.00 | 8,720.00 | 8,020.00 | 8,020.00 | 8,020.00 | -5.20% | 14,311 |
| Jul 24, 2026 | 8,610.00 | 8,610.00 | 8,320.00 | 8,460.00 | 8,460.00 | -0.12% | 13,101 |
| Jul 23, 2026 | 8,450.00 | 8,480.00 | 8,250.00 | 8,470.00 | 8,470.00 | 2.67% | 9,026 |
| Jul 22, 2026 | 8,440.00 | 8,510.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.60% | 14,810 |
| Jul 21, 2026 | 7,890.00 | 8,430.00 | 7,780.00 | 8,300.00 | 8,300.00 | 5.20% | 33,770 |
| Jul 20, 2026 | 7,900.00 | 7,940.00 | 7,300.00 | 7,890.00 | 7,890.00 | -1.38% | 14,058 |
| Jul 16, 2026 | 7,800.00 | 8,220.00 | 7,600.00 | 8,000.00 | 8,000.00 | 2.56% | 14,006 |
| Jul 15, 2026 | 7,330.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 6.41% | 9,235 |
| Jul 14, 2026 | 6,880.00 | 7,370.00 | 6,880.00 | 7,330.00 | 7,330.00 | 1.24% | 16,334 |
| Jul 13, 2026 | 7,450.00 | 7,450.00 | 7,070.00 | 7,240.00 | 7,240.00 | -2.56% | 7,605 |
| Jul 10, 2026 | 7,400.00 | 7,450.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1.23% | 7,486 |
| Jul 9, 2026 | 7,050.00 | 7,400.00 | 7,050.00 | 7,340.00 | 7,340.00 | 1.80% | 5,277 |
| Jul 8, 2026 | 6,990.00 | 7,500.00 | 6,990.00 | 7,210.00 | 7,210.00 | -0.28% | 11,816 |
| Jul 7, 2026 | 7,200.00 | 7,450.00 | 7,080.00 | 7,230.00 | 7,230.00 | 0.42% | 3,477 |
| Jul 6, 2026 | 7,030.00 | 7,250.00 | 7,030.00 | 7,200.00 | 7,200.00 | 0.14% | 4,350 |
| Jul 3, 2026 | 7,110.00 | 7,210.00 | 7,000.00 | 7,190.00 | 7,190.00 | 0.28% | 3,056 |
| Jul 2, 2026 | 7,330.00 | 7,400.00 | 6,950.00 | 7,170.00 | 7,170.00 | -2.58% | 6,200 |
| Jul 1, 2026 | 7,300.00 | 7,390.00 | 6,810.00 | 7,360.00 | 7,360.00 | 0.41% | 10,305 |
| Jun 30, 2026 | 7,030.00 | 7,330.00 | 7,030.00 | 7,330.00 | 7,330.00 | -0.41% | 5,641 |
| Jun 29, 2026 | 6,950.00 | 7,560.00 | 6,900.00 | 7,360.00 | 7,360.00 | 5.29% | 11,103 |
| Jun 26, 2026 | 7,370.00 | 7,490.00 | 6,900.00 | 6,990.00 | 6,990.00 | -5.92% | 11,692 |
| Jun 25, 2026 | 7,400.00 | 7,590.00 | 7,170.00 | 7,430.00 | 7,430.00 | -0.54% | 11,703 |
| Jun 24, 2026 | 7,450.00 | 7,700.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.80% | 8,932 |
| Jun 23, 2026 | 7,630.00 | 7,910.00 | 7,530.00 | 7,530.00 | 7,530.00 | -2.33% | 15,794 |
| Jun 22, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,710.00 | 7,710.00 | -4.10% | 35,500 |
| Jun 19, 2026 | 8,500.00 | 8,510.00 | 7,810.00 | 8,040.00 | 8,040.00 | -5.96% | 25,438 |
| Jun 18, 2026 | 9,050.00 | 9,500.00 | 8,450.00 | 8,550.00 | 8,550.00 | -4.68% | 39,402 |
| Jun 17, 2026 | 8,390.00 | 9,350.00 | 8,300.00 | 8,970.00 | 8,970.00 | 8.07% | 65,423 |
| Jun 16, 2026 | 8,290.00 | 8,480.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.12% | 4,960 |
| Jun 15, 2026 | 8,400.00 | 8,720.00 | 8,020.00 | 8,290.00 | 8,290.00 | -1.31% | 28,352 |
| Jun 12, 2026 | 8,090.00 | 8,450.00 | 8,090.00 | 8,400.00 | 8,400.00 | 3.83% | 7,976 |
| Jun 11, 2026 | 8,120.00 | 8,250.00 | 7,730.00 | 8,090.00 | 8,090.00 | -0.37% | 7,883 |
| Jun 10, 2026 | 8,220.00 | 8,300.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.12% | 11,022 |
| Jun 9, 2026 | 7,980.00 | 8,360.00 | 7,980.00 | 8,110.00 | 8,110.00 | -2.87% | 33,757 |
| Jun 8, 2026 | 8,300.00 | 8,600.00 | 8,000.00 | 8,350.00 | 8,350.00 | -2.91% | 15,228 |
| Jun 5, 2026 | 8,610.00 | 8,670.00 | 8,340.00 | 8,600.00 | 8,600.00 | -0.92% | 8,200 |
| Jun 4, 2026 | 8,380.00 | 8,790.00 | 8,220.00 | 8,680.00 | 8,680.00 | 2.84% | 14,932 |
| Jun 2, 2026 | 8,660.00 | 8,780.00 | 8,340.00 | 8,440.00 | 8,440.00 | -3.32% | 16,354 |
| 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 |