JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,440.00 | 8,510.00 | 8,170.00 | 8,250.00 | 8,250.00 | 14,810 |
| 2026-07-21 | 7,890.00 | 8,430.00 | 7,780.00 | 8,300.00 | 8,300.00 | 33,770 |
| 2026-07-20 | 7,900.00 | 7,940.00 | 7,300.00 | 7,890.00 | 7,890.00 | 14,058 |
| 2026-07-16 | 7,800.00 | 8,220.00 | 7,600.00 | 8,000.00 | 8,000.00 | 14,007 |
| 2026-07-15 | 7,330.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 9,235 |
| 2026-07-14 | 6,880.00 | 7,370.00 | 6,880.00 | 7,330.00 | 7,330.00 | 16,334 |
| 2026-07-13 | 7,450.00 | 7,450.00 | 7,070.00 | 7,240.00 | 7,240.00 | 7,605 |
| 2026-07-10 | 7,400.00 | 7,450.00 | 7,310.00 | 7,430.00 | 7,430.00 | 7,695 |
| 2026-07-09 | 7,050.00 | 7,400.00 | 7,050.00 | 7,340.00 | 7,340.00 | 5,306 |
| 2026-07-08 | 6,990.00 | 7,500.00 | 6,990.00 | 7,210.00 | 7,210.00 | 11,816 |
| 2026-07-07 | 7,200.00 | 7,450.00 | 7,080.00 | 7,230.00 | 7,230.00 | 3,477 |
| 2026-07-06 | 7,030.00 | 7,250.00 | 7,030.00 | 7,200.00 | 7,200.00 | 4,351 |
| 2026-07-03 | 7,110.00 | 7,210.00 | 7,000.00 | 7,190.00 | 7,190.00 | 3,057 |
| 2026-07-02 | 7,330.00 | 7,400.00 | 6,950.00 | 7,170.00 | 7,170.00 | 6,200 |
| 2026-07-01 | 7,300.00 | 7,390.00 | 6,810.00 | 7,360.00 | 7,360.00 | 10,305 |
| 2026-06-30 | 7,030.00 | 7,330.00 | 7,030.00 | 7,330.00 | 7,330.00 | 5,641 |
| 2026-06-29 | 6,950.00 | 7,560.00 | 6,900.00 | 7,360.00 | 7,360.00 | 11,155 |
| 2026-06-26 | 7,370.00 | 7,490.00 | 6,900.00 | 6,990.00 | 6,990.00 | 11,692 |
| 2026-06-25 | 7,400.00 | 7,590.00 | 7,170.00 | 7,430.00 | 7,430.00 | 11,703 |
| 2026-06-24 | 7,450.00 | 7,700.00 | 7,410.00 | 7,470.00 | 7,470.00 | 8,935 |
| 2026-06-23 | 7,630.00 | 7,910.00 | 7,530.00 | 7,530.00 | 7,530.00 | 15,803 |
| 2026-06-22 | 8,000.00 | 8,000.00 | 7,660.00 | 7,710.00 | 7,710.00 | 35,500 |
| 2026-06-19 | 8,500.00 | 8,510.00 | 7,810.00 | 8,040.00 | 8,040.00 | 25,438 |
| 2026-06-18 | 9,050.00 | 9,500.00 | 8,450.00 | 8,550.00 | 8,550.00 | 39,452 |
| 2026-06-17 | 8,390.00 | 9,350.00 | 8,300.00 | 8,970.00 | 8,970.00 | 65,423 |
| 2026-06-16 | 8,290.00 | 8,480.00 | 8,200.00 | 8,300.00 | 8,300.00 | 4,960 |
| 2026-06-15 | 8,400.00 | 8,720.00 | 8,020.00 | 8,290.00 | 8,290.00 | 28,352 |
| 2026-06-12 | 8,090.00 | 8,450.00 | 8,090.00 | 8,400.00 | 8,400.00 | 7,977 |
| 2026-06-11 | 8,120.00 | 8,250.00 | 7,730.00 | 8,090.00 | 8,090.00 | 7,887 |
| 2026-06-10 | 8,220.00 | 8,300.00 | 7,950.00 | 8,120.00 | 8,120.00 | 11,022 |
| 2026-06-09 | 7,980.00 | 8,360.00 | 7,980.00 | 8,110.00 | 8,110.00 | 33,862 |
| 2026-06-08 | 8,300.00 | 8,600.00 | 8,000.00 | 8,350.00 | 8,350.00 | 15,228 |
| 2026-06-05 | 8,610.00 | 8,670.00 | 8,340.00 | 8,600.00 | 8,600.00 | 8,208 |
| 2026-06-04 | 8,380.00 | 8,790.00 | 8,220.00 | 8,680.00 | 8,680.00 | 14,932 |
| 2026-06-02 | 8,660.00 | 8,780.00 | 8,340.00 | 8,440.00 | 8,440.00 | 16,357 |
| 2026-06-01 | 9,380.00 | 9,380.00 | 8,300.00 | 8,730.00 | 8,730.00 | 32,617 |
| 2026-05-29 | 9,120.00 | 9,160.00 | 8,670.00 | 8,760.00 | 8,760.00 | 27,025 |
| 2026-05-28 | 9,380.00 | 9,590.00 | 9,010.00 | 9,160.00 | 9,160.00 | 25,674 |
| 2026-05-27 | 9,750.00 | 9,750.00 | 9,120.00 | 9,380.00 | 9,380.00 | 26,873 |
| 2026-05-26 | 10,090.00 | 10,090.00 | 9,550.00 | 9,750.00 | 9,750.00 | 20,218 |
| 2026-05-22 | 9,650.00 | 10,110.00 | 9,650.00 | 9,930.00 | 9,930.00 | 15,435 |
| 2026-05-21 | 9,210.00 | 9,920.00 | 9,210.00 | 9,650.00 | 9,650.00 | 11,299 |
| 2026-05-20 | 9,800.00 | 10,300.00 | 9,250.00 | 9,650.00 | 9,650.00 | 22,116 |
| 2026-05-19 | 10,000.00 | 10,280.00 | 9,810.00 | 10,000.00 | 10,000.00 | 15,534 |
| 2026-05-18 | 10,300.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | 19,834 |
| 2026-05-15 | 10,700.00 | 10,770.00 | 10,170.00 | 10,300.00 | 10,300.00 | 38,064 |
| 2026-05-14 | 10,750.00 | 10,930.00 | 10,690.00 | 10,770.00 | 10,770.00 | 9,013 |
| 2026-05-13 | 10,680.00 | 11,130.00 | 10,660.00 | 10,750.00 | 10,750.00 | 8,125 |
| 2026-05-12 | 11,560.00 | 11,560.00 | 10,680.00 | 10,860.00 | 10,860.00 | 45,012 |
| 2026-05-11 | 11,610.00 | 11,610.00 | 11,270.00 | 11,320.00 | 11,320.00 | 18,644 |
| 2026-05-08 | 11,640.00 | 11,880.00 | 11,500.00 | 11,810.00 | 11,810.00 | 13,019 |
| 2026-05-07 | 12,000.00 | 12,010.00 | 11,590.00 | 11,750.00 | 11,750.00 | 14,096 |
| 2026-05-06 | 11,960.00 | 12,000.00 | 11,670.00 | 12,000.00 | 12,000.00 | 18,201 |
| 2026-05-04 | 12,200.00 | 12,310.00 | 11,950.00 | 12,150.00 | 12,150.00 | 18,222 |
| 2026-04-30 | 12,300.00 | 12,400.00 | 12,040.00 | 12,200.00 | 12,200.00 | 10,523 |
| 2026-04-29 | 12,200.00 | 12,450.00 | 12,130.00 | 12,290.00 | 12,290.00 | 14,539 |
| 2026-04-28 | 12,440.00 | 12,590.00 | 12,140.00 | 12,210.00 | 12,210.00 | 15,518 |
| 2026-04-27 | 12,490.00 | 12,590.00 | 12,200.00 | 12,540.00 | 12,540.00 | 14,993 |
| 2026-04-24 | 12,310.00 | 12,390.00 | 12,140.00 | 12,370.00 | 12,370.00 | 14,094 |
| 2026-04-23 | 12,330.00 | 12,370.00 | 12,100.00 | 12,310.00 | 12,310.00 | 13,739 |
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.