JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 12,580.00 | 12,580.00 | 12,270.00 | 12,460.00 | 12,460.00 | 15,052 |
| 2026-04-21 | 12,610.00 | 12,660.00 | 12,290.00 | 12,480.00 | 12,480.00 | 12,479 |
| 2026-04-20 | 12,700.00 | 12,720.00 | 12,260.00 | 12,570.00 | 12,570.00 | 18,219 |
| 2026-04-17 | 12,590.00 | 12,900.00 | 12,480.00 | 12,700.00 | 12,700.00 | 22,730 |
| 2026-04-16 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | 19,051 |
| 2026-04-15 | 12,060.00 | 12,590.00 | 12,020.00 | 12,450.00 | 12,450.00 | 29,810 |
| 2026-04-14 | 12,020.00 | 12,180.00 | 11,850.00 | 12,040.00 | 12,040.00 | 9,877 |
| 2026-04-13 | 11,940.00 | 12,060.00 | 11,590.00 | 11,910.00 | 11,910.00 | 6,577 |
| 2026-04-10 | 11,700.00 | 12,130.00 | 11,690.00 | 11,940.00 | 11,940.00 | 16,278 |
| 2026-04-09 | 11,970.00 | 12,060.00 | 11,630.00 | 11,700.00 | 11,700.00 | 6,652 |
| 2026-04-08 | 11,700.00 | 12,090.00 | 11,610.00 | 11,970.00 | 11,970.00 | 13,952 |
| 2026-04-07 | 11,670.00 | 11,900.00 | 11,390.00 | 11,500.00 | 11,500.00 | 8,476 |
| 2026-04-06 | 11,880.00 | 12,000.00 | 11,500.00 | 11,570.00 | 11,570.00 | 8,533 |
| 2026-04-03 | 11,920.00 | 12,140.00 | 11,620.00 | 11,880.00 | 11,880.00 | 11,116 |
| 2026-04-02 | 12,600.00 | 12,600.00 | 11,610.00 | 11,980.00 | 11,980.00 | 22,587 |
| 2026-04-01 | 12,220.00 | 12,490.00 | 12,170.00 | 12,450.00 | 12,450.00 | 19,417 |
| 2026-03-31 | 12,450.00 | 12,450.00 | 11,780.00 | 12,190.00 | 12,190.00 | 13,842 |
| 2026-03-30 | 11,960.00 | 12,520.00 | 11,880.00 | 12,450.00 | 12,450.00 | 11,524 |
| 2026-03-27 | 12,620.00 | 12,620.00 | 12,100.00 | 12,450.00 | 12,450.00 | 17,099 |
| 2026-03-26 | 12,250.00 | 12,930.00 | 12,200.00 | 12,670.00 | 12,670.00 | 45,778 |
| 2026-03-25 | 11,910.00 | 12,280.00 | 11,770.00 | 12,230.00 | 12,230.00 | 13,817 |
| 2026-03-24 | 11,510.00 | 12,100.00 | 11,440.00 | 11,910.00 | 11,910.00 | 12,061 |
| 2026-03-23 | 12,250.00 | 12,390.00 | 11,400.00 | 11,420.00 | 11,420.00 | 16,108 |
| 2026-03-20 | 12,000.00 | 12,440.00 | 11,810.00 | 12,270.00 | 12,270.00 | 30,236 |
| 2026-03-19 | 12,110.00 | 12,360.00 | 11,740.00 | 12,000.00 | 12,000.00 | 18,959 |
| 2026-03-18 | 12,190.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,280.00 | 14,965 |
| 2026-03-17 | 12,300.00 | 12,470.00 | 12,100.00 | 12,260.00 | 12,260.00 | 15,166 |
| 2026-03-16 | 12,600.00 | 12,700.00 | 11,850.00 | 12,300.00 | 12,300.00 | 26,173 |
| 2026-03-13 | 12,380.00 | 12,840.00 | 12,010.00 | 12,600.00 | 12,600.00 | 14,493 |
| 2026-03-12 | 12,210.00 | 12,530.00 | 12,060.00 | 12,390.00 | 12,390.00 | 9,016 |
| 2026-03-11 | 12,350.00 | 12,370.00 | 11,900.00 | 12,300.00 | 12,300.00 | 12,262 |
| 2026-03-10 | 11,930.00 | 12,170.00 | 11,820.00 | 11,900.00 | 11,900.00 | 13,834 |
| 2026-03-09 | 12,190.00 | 12,190.00 | 11,270.00 | 11,600.00 | 11,600.00 | 25,805 |
| 2026-03-06 | 12,000.00 | 12,360.00 | 11,830.00 | 12,300.00 | 12,300.00 | 18,545 |
| 2026-03-05 | 11,490.00 | 12,250.00 | 11,490.00 | 12,180.00 | 12,180.00 | 26,513 |
| 2026-03-04 | 12,800.00 | 12,800.00 | 11,010.00 | 11,130.00 | 11,130.00 | 84,057 |
| 2026-03-03 | 13,240.00 | 13,500.00 | 13,080.00 | 13,080.00 | 13,080.00 | 39,928 |
| 2026-02-27 | 13,800.00 | 13,830.00 | 13,260.00 | 13,300.00 | 13,300.00 | 47,594 |
| 2026-02-26 | 14,550.00 | 14,550.00 | 13,760.00 | 13,800.00 | 13,800.00 | 106,636 |
| 2026-02-25 | 14,510.00 | 14,900.00 | 14,360.00 | 14,530.00 | 14,530.00 | 63,201 |
| 2026-02-24 | 14,650.00 | 14,650.00 | 14,400.00 | 14,480.00 | 14,480.00 | 41,248 |
| 2026-02-23 | 14,680.00 | 14,860.00 | 14,460.00 | 14,650.00 | 14,650.00 | 61,199 |
| 2026-02-20 | 14,770.00 | 14,870.00 | 14,400.00 | 14,650.00 | 14,650.00 | 85,129 |
| 2026-02-19 | 14,670.00 | 15,310.00 | 14,670.00 | 14,920.00 | 14,920.00 | 124,155 |
| 2026-02-13 | 15,300.00 | 15,380.00 | 14,690.00 | 14,700.00 | 14,700.00 | 181,227 |
| 2026-02-12 | 14,250.00 | 17,460.00 | 13,980.00 | 15,550.00 | 15,550.00 | 1,296,127 |
| 2026-02-11 | 14,240.00 | 14,340.00 | 14,000.00 | 14,100.00 | 14,100.00 | 21,563 |
| 2026-02-10 | 13,980.00 | 14,340.00 | 13,770.00 | 14,240.00 | 14,240.00 | 40,951 |
| 2026-02-09 | 13,650.00 | 13,900.00 | 13,580.00 | 13,870.00 | 13,870.00 | 28,619 |
| 2026-02-06 | 13,700.00 | 13,800.00 | 13,080.00 | 13,520.00 | 13,520.00 | 39,123 |
| 2026-02-05 | 14,000.00 | 14,020.00 | 13,620.00 | 13,900.00 | 13,900.00 | 30,131 |
| 2026-02-04 | 14,030.00 | 14,140.00 | 13,800.00 | 14,030.00 | 14,030.00 | 24,420 |
| 2026-02-03 | 13,800.00 | 14,050.00 | 13,600.00 | 14,040.00 | 14,040.00 | 38,340 |
| 2026-02-02 | 13,900.00 | 13,900.00 | 13,400.00 | 13,670.00 | 13,670.00 | 42,890 |
| 2026-01-30 | 14,020.00 | 14,020.00 | 13,530.00 | 13,900.00 | 13,900.00 | 40,281 |
| 2026-01-29 | 14,190.00 | 14,200.00 | 13,800.00 | 14,030.00 | 14,030.00 | 27,913 |
| 2026-01-28 | 14,240.00 | 14,490.00 | 13,950.00 | 14,150.00 | 14,150.00 | 51,357 |
| 2026-01-27 | 14,670.00 | 14,670.00 | 14,190.00 | 14,340.00 | 14,340.00 | 24,162 |
| 2026-01-26 | 14,330.00 | 14,660.00 | 14,220.00 | 14,580.00 | 14,580.00 | 58,329 |
| 2026-01-23 | 13,860.00 | 14,380.00 | 13,480.00 | 14,300.00 | 14,300.00 | 39,352 |
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.