JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,690.00 | 7,960.00 | 7,600.00 | 7,740.00 | 7,740.00 | 3,705 |
| 2026-10-20 | 8,050.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,770.00 | 1,480 |
| 2026-10-19 | 7,920.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,830.00 | 2,767 |
| 2026-10-16 | 7,800.00 | 7,965.00 | 7,710.00 | 7,820.00 | 7,820.00 | 8,397 |
| 2026-10-15 | 8,260.00 | 8,260.00 | 7,770.00 | 7,870.00 | 7,870.00 | 8,351 |
| 2026-10-14 | 8,410.00 | 8,640.00 | 8,280.00 | 8,400.00 | 8,400.00 | 5,210 |
| 2026-10-13 | 8,260.00 | 8,490.00 | 8,250.00 | 8,400.00 | 8,400.00 | 8,394 |
| 2026-10-12 | 8,890.00 | 8,890.00 | 8,630.00 | 8,800.00 | 8,800.00 | 3,742 |
| 2026-10-08 | 8,810.00 | 9,120.00 | 8,790.00 | 8,890.00 | 8,890.00 | 3,158 |
| 2026-10-07 | 8,740.00 | 9,200.00 | 8,740.00 | 9,060.00 | 9,060.00 | 8,831 |
| 2026-10-06 | 8,940.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 5,585 |
| 2026-10-02 | 8,890.00 | 8,930.00 | 8,750.00 | 8,870.00 | 8,870.00 | 2,405 |
| 2026-10-01 | 8,850.00 | 8,990.00 | 8,730.00 | 8,870.00 | 8,870.00 | 3,529 |
| 2026-09-30 | 8,690.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,750.00 | 8,531 |
| 2026-09-29 | 8,650.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,700.00 | 5,359 |
| 2026-09-28 | 8,590.00 | 8,900.00 | 8,430.00 | 8,720.00 | 8,720.00 | 8,479 |
| 2026-09-23 | 8,800.00 | 8,890.00 | 8,520.00 | 8,600.00 | 8,600.00 | 4,627 |
| 2026-09-22 | 8,630.00 | 8,840.00 | 8,530.00 | 8,660.00 | 8,660.00 | 2,789 |
| 2026-09-21 | 8,850.00 | 8,950.00 | 8,650.00 | 8,700.00 | 8,700.00 | 3,942 |
| 2026-09-18 | 8,730.00 | 8,730.00 | 8,540.00 | 8,730.00 | 8,730.00 | 1,782 |
| 2026-09-17 | 8,740.00 | 8,870.00 | 8,610.00 | 8,730.00 | 8,730.00 | 1,164 |
| 2026-09-16 | 8,740.00 | 8,750.00 | 8,610.00 | 8,740.00 | 8,740.00 | 1,299 |
| 2026-09-15 | 8,570.00 | 8,740.00 | 8,290.00 | 8,660.00 | 8,660.00 | 1,291 |
| 2026-09-14 | 8,600.00 | 8,700.00 | 8,420.00 | 8,570.00 | 8,570.00 | 5,686 |
| 2026-09-11 | 8,580.00 | 8,790.00 | 8,570.00 | 8,770.00 | 8,770.00 | 2,128 |
| 2026-09-10 | 8,860.00 | 8,860.00 | 8,520.00 | 8,750.00 | 8,750.00 | 3,417 |
| 2026-09-09 | 8,750.00 | 8,790.00 | 8,520.00 | 8,780.00 | 8,780.00 | 3,407 |
| 2026-09-08 | 8,650.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,750.00 | 2,026 |
| 2026-09-07 | 8,680.00 | 8,940.00 | 8,650.00 | 8,830.00 | 8,830.00 | 2,218 |
| 2026-09-04 | 8,450.00 | 8,900.00 | 8,450.00 | 8,750.00 | 8,750.00 | 3,505 |
| 2026-09-03 | 8,760.00 | 8,810.00 | 8,470.00 | 8,730.00 | 8,730.00 | 2,771 |
| 2026-09-02 | 8,750.00 | 8,840.00 | 8,410.00 | 8,730.00 | 8,730.00 | 2,844 |
| 2026-09-01 | 8,720.00 | 8,950.00 | 8,450.00 | 8,820.00 | 8,820.00 | 4,079 |
| 2026-08-31 | 8,460.00 | 8,820.00 | 8,300.00 | 8,790.00 | 8,790.00 | 5,812 |
| 2026-08-28 | 8,850.00 | 8,860.00 | 8,590.00 | 8,610.00 | 8,610.00 | 5,145 |
| 2026-08-27 | 8,700.00 | 9,150.00 | 8,530.00 | 8,850.00 | 8,850.00 | 3,851 |
| 2026-08-26 | 8,810.00 | 8,850.00 | 8,610.00 | 8,730.00 | 8,730.00 | 942 |
| 2026-08-25 | 8,860.00 | 8,860.00 | 8,510.00 | 8,840.00 | 8,840.00 | 1,529 |
| 2026-08-24 | 8,820.00 | 8,910.00 | 8,670.00 | 8,860.00 | 8,860.00 | 3,168 |
| 2026-08-21 | 9,010.00 | 9,050.00 | 8,650.00 | 9,000.00 | 9,000.00 | 3,574 |
| 2026-08-20 | 9,300.00 | 9,300.00 | 8,850.00 | 9,050.00 | 9,050.00 | 8,668 |
| 2026-08-19 | 8,940.00 | 9,290.00 | 8,660.00 | 9,280.00 | 9,280.00 | 3,912 |
| 2026-08-18 | 8,880.00 | 9,000.00 | 8,630.00 | 8,950.00 | 8,950.00 | 4,018 |
| 2026-08-14 | 9,420.00 | 9,420.00 | 8,860.00 | 8,880.00 | 8,880.00 | 8,952 |
| 2026-08-13 | 9,580.00 | 9,590.00 | 9,350.00 | 9,360.00 | 9,360.00 | 8,796 |
| 2026-08-12 | 9,490.00 | 9,680.00 | 9,420.00 | 9,580.00 | 9,580.00 | 6,830 |
| 2026-08-11 | 9,500.00 | 9,600.00 | 9,220.00 | 9,550.00 | 9,550.00 | 13,947 |
| 2026-08-10 | 9,600.00 | 9,600.00 | 9,420.00 | 9,480.00 | 9,480.00 | 12,993 |
| 2026-08-07 | 9,390.00 | 9,550.00 | 9,240.00 | 9,490.00 | 9,490.00 | 19,407 |
| 2026-08-06 | 9,200.00 | 9,420.00 | 9,050.00 | 9,390.00 | 9,390.00 | 13,253 |
| 2026-08-05 | 8,990.00 | 9,200.00 | 8,810.00 | 9,200.00 | 9,200.00 | 17,539 |
| 2026-08-04 | 8,530.00 | 8,990.00 | 8,530.00 | 8,990.00 | 8,990.00 | 12,458 |
| 2026-08-03 | 8,760.00 | 8,800.00 | 8,540.00 | 8,700.00 | 8,700.00 | 13,902 |
| 2026-07-31 | 8,680.00 | 8,700.00 | 8,250.00 | 8,700.00 | 8,700.00 | 12,015 |
| 2026-07-30 | 8,170.00 | 8,340.00 | 7,900.00 | 8,270.00 | 8,270.00 | 15,094 |
| 2026-07-29 | 8,140.00 | 8,390.00 | 7,550.00 | 7,810.00 | 7,810.00 | 26,024 |
| 2026-07-28 | 7,960.00 | 8,200.00 | 7,860.00 | 7,860.00 | 7,860.00 | 12,757 |
| 2026-07-27 | 8,410.00 | 8,720.00 | 8,020.00 | 8,020.00 | 8,020.00 | 14,311 |
| 2026-07-24 | 8,610.00 | 8,610.00 | 8,320.00 | 8,460.00 | 8,460.00 | 13,101 |
| 2026-07-23 | 8,450.00 | 8,480.00 | 8,250.00 | 8,470.00 | 8,470.00 | 9,026 |
Page 1 of 5 · 277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.