JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 11,320
-490 (-4.15%)
At close: May 11, 2026
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,640.00 | 11,880.00 | 11,500.00 | 11,810.00 | 11,810.00 | 0.51% | 12,835 |
| May 7, 2026 | 12,000.00 | 12,010.00 | 11,590.00 | 11,750.00 | 11,750.00 | -2.08% | 14,034 |
| 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% | 14,435 |
| Apr 28, 2026 | 12,440.00 | 12,590.00 | 12,140.00 | 12,210.00 | 12,210.00 | -2.63% | 15,493 |
| Apr 27, 2026 | 12,490.00 | 12,590.00 | 12,200.00 | 12,540.00 | 12,540.00 | 1.37% | 14,624 |
| 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% | 13,737 |
| Apr 22, 2026 | 12,580.00 | 12,580.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.16% | 15,046 |
| 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% | 22,714 |
| Apr 16, 2026 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | 1.20% | 19,044 |
| Apr 15, 2026 | 12,060.00 | 12,590.00 | 12,020.00 | 12,450.00 | 12,450.00 | 3.41% | 29,789 |
| Apr 14, 2026 | 12,020.00 | 12,180.00 | 11,850.00 | 12,040.00 | 12,040.00 | 1.09% | 9,872 |
| Apr 13, 2026 | 11,940.00 | 12,060.00 | 11,590.00 | 11,910.00 | 11,910.00 | -0.25% | 6,566 |
| Apr 10, 2026 | 11,700.00 | 12,130.00 | 11,690.00 | 11,940.00 | 11,940.00 | 2.05% | 15,762 |
| 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% | 13,950 |
| Apr 7, 2026 | 11,670.00 | 11,900.00 | 11,390.00 | 11,500.00 | 11,500.00 | -0.61% | 8,475 |
| 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% | 11,113 |
| Apr 2, 2026 | 12,600.00 | 12,600.00 | 11,610.00 | 11,980.00 | 11,980.00 | -3.78% | 22,563 |
| 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% | 13,606 |
| 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% | 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 |