JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea · Delayed Price · Currency is KRW 7,560.00
-160.00 (-2.07%)
At close: Oct 23, 2026
JPI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,550.00 | 7,750.00 | 7,370.00 | 7,560.00 | 7,560.00 | -2.07% | 4,492 |
| Oct 22, 2026 | 7,660.00 | 8,190.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.26% | 1,445 |
| Oct 21, 2026 | 7,690.00 | 7,960.00 | 7,600.00 | 7,740.00 | 7,740.00 | -0.39% | 3,703 |
| Oct 20, 2026 | 8,050.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.77% | 1,385 |
| Oct 19, 2026 | 7,920.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,830.00 | 0.13% | 2,757 |
| Oct 16, 2026 | 7,800.00 | 7,965.00 | 7,710.00 | 7,820.00 | 7,820.00 | -0.64% | 8,260 |
| Oct 15, 2026 | 8,260.00 | 8,260.00 | 7,770.00 | 7,870.00 | 7,870.00 | -6.31% | 7,911 |
| Oct 14, 2026 | 8,410.00 | 8,640.00 | 8,280.00 | 8,400.00 | 8,400.00 | - | 5,131 |
| Oct 13, 2026 | 8,260.00 | 8,490.00 | 8,250.00 | 8,400.00 | 8,400.00 | -4.55% | 8,291 |
| Oct 12, 2026 | 8,890.00 | 8,890.00 | 8,630.00 | 8,800.00 | 8,800.00 | -1.01% | 3,732 |
| Oct 8, 2026 | 8,810.00 | 9,120.00 | 8,790.00 | 8,890.00 | 8,890.00 | -1.88% | 3,158 |
| Oct 7, 2026 | 8,740.00 | 9,200.00 | 8,740.00 | 9,060.00 | 9,060.00 | 0.11% | 8,815 |
| Oct 6, 2026 | 8,940.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 2.03% | 5,435 |
| Oct 2, 2026 | 8,890.00 | 8,930.00 | 8,750.00 | 8,870.00 | 8,870.00 | - | 2,405 |
| Oct 1, 2026 | 8,850.00 | 8,990.00 | 8,730.00 | 8,870.00 | 8,870.00 | 1.37% | 3,529 |
| Sep 30, 2026 | 8,690.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,750.00 | 0.57% | 8,491 |
| Sep 29, 2026 | 8,650.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,700.00 | -0.23% | 5,215 |
| Sep 28, 2026 | 8,590.00 | 8,900.00 | 8,430.00 | 8,720.00 | 8,720.00 | 1.40% | 8,276 |
| Sep 23, 2026 | 8,800.00 | 8,890.00 | 8,520.00 | 8,600.00 | 8,600.00 | -0.69% | 4,471 |
| Sep 22, 2026 | 8,630.00 | 8,840.00 | 8,530.00 | 8,660.00 | 8,660.00 | -0.46% | 2,552 |
| Sep 21, 2026 | 8,850.00 | 8,950.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.34% | 3,942 |
| Sep 18, 2026 | 8,730.00 | 8,730.00 | 8,540.00 | 8,730.00 | 8,730.00 | - | 1,611 |
| Sep 17, 2026 | 8,740.00 | 8,870.00 | 8,610.00 | 8,730.00 | 8,730.00 | -0.11% | 1,151 |
| Sep 16, 2026 | 8,740.00 | 8,750.00 | 8,610.00 | 8,740.00 | 8,740.00 | 0.92% | 1,299 |
| Sep 15, 2026 | 8,570.00 | 8,740.00 | 8,290.00 | 8,660.00 | 8,660.00 | 1.05% | 1,264 |
| Sep 14, 2026 | 8,600.00 | 8,700.00 | 8,420.00 | 8,570.00 | 8,570.00 | -2.28% | 5,543 |
| Sep 11, 2026 | 8,580.00 | 8,790.00 | 8,570.00 | 8,770.00 | 8,770.00 | 0.23% | 2,128 |
| Sep 10, 2026 | 8,860.00 | 8,860.00 | 8,520.00 | 8,750.00 | 8,750.00 | -0.34% | 3,417 |
| Sep 9, 2026 | 8,750.00 | 8,790.00 | 8,520.00 | 8,780.00 | 8,780.00 | 0.34% | 3,407 |
| Sep 8, 2026 | 8,650.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,750.00 | -0.91% | 2,026 |
| Sep 7, 2026 | 8,680.00 | 8,940.00 | 8,650.00 | 8,830.00 | 8,830.00 | 0.91% | 2,217 |
| Sep 4, 2026 | 8,450.00 | 8,900.00 | 8,450.00 | 8,750.00 | 8,750.00 | 0.23% | 3,505 |
| Sep 3, 2026 | 8,760.00 | 8,810.00 | 8,470.00 | 8,730.00 | 8,730.00 | - | 2,771 |
| Sep 2, 2026 | 8,750.00 | 8,840.00 | 8,410.00 | 8,730.00 | 8,730.00 | -1.02% | 2,844 |
| Sep 1, 2026 | 8,720.00 | 8,950.00 | 8,450.00 | 8,820.00 | 8,820.00 | 0.34% | 4,079 |
| Aug 31, 2026 | 8,460.00 | 8,820.00 | 8,300.00 | 8,790.00 | 8,790.00 | 2.09% | 5,772 |
| Aug 28, 2026 | 8,850.00 | 8,860.00 | 8,590.00 | 8,610.00 | 8,610.00 | -2.71% | 5,145 |
| Aug 27, 2026 | 8,700.00 | 9,150.00 | 8,530.00 | 8,850.00 | 8,850.00 | 1.37% | 3,846 |
| Aug 26, 2026 | 8,810.00 | 8,850.00 | 8,610.00 | 8,730.00 | 8,730.00 | -1.24% | 942 |
| Aug 25, 2026 | 8,860.00 | 8,860.00 | 8,510.00 | 8,840.00 | 8,840.00 | -0.23% | 1,528 |
| Aug 24, 2026 | 8,820.00 | 8,910.00 | 8,670.00 | 8,860.00 | 8,860.00 | -1.56% | 3,167 |
| Aug 21, 2026 | 9,010.00 | 9,050.00 | 8,650.00 | 9,000.00 | 9,000.00 | -0.55% | 3,574 |
| Aug 20, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,050.00 | 9,050.00 | -2.48% | 8,668 |
| Aug 19, 2026 | 8,940.00 | 9,290.00 | 8,660.00 | 9,280.00 | 9,280.00 | 3.69% | 3,911 |
| Aug 18, 2026 | 8,880.00 | 9,000.00 | 8,630.00 | 8,950.00 | 8,950.00 | 0.79% | 3,780 |
| Aug 14, 2026 | 9,420.00 | 9,420.00 | 8,860.00 | 8,880.00 | 8,880.00 | -5.13% | 8,952 |
| Aug 13, 2026 | 9,580.00 | 9,590.00 | 9,350.00 | 9,360.00 | 9,360.00 | -2.30% | 8,796 |
| Aug 12, 2026 | 9,490.00 | 9,680.00 | 9,420.00 | 9,580.00 | 9,580.00 | 0.31% | 6,830 |
| Aug 11, 2026 | 9,500.00 | 9,600.00 | 9,220.00 | 9,550.00 | 9,550.00 | 0.74% | 13,947 |
| Aug 10, 2026 | 9,600.00 | 9,600.00 | 9,420.00 | 9,480.00 | 9,480.00 | -0.11% | 12,993 |