JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,860.00 | 14,380.00 | 13,480.00 | 14,300.00 | 14,300.00 | 39,352 |
| 2026-01-22 | 13,550.00 | 13,720.00 | 13,260.00 | 13,710.00 | 13,710.00 | 42,917 |
| 2026-01-21 | 14,200.00 | 14,200.00 | 13,320.00 | 13,550.00 | 13,550.00 | 53,858 |
| 2026-01-20 | 13,620.00 | 14,550.00 | 13,550.00 | 14,220.00 | 14,220.00 | 101,652 |
| 2026-01-19 | 13,560.00 | 13,670.00 | 13,310.00 | 13,580.00 | 13,580.00 | 33,268 |
| 2026-01-16 | 13,880.00 | 13,880.00 | 13,350.00 | 13,560.00 | 13,560.00 | 44,522 |
| 2026-01-15 | 13,600.00 | 13,970.00 | 13,440.00 | 13,840.00 | 13,840.00 | 34,222 |
| 2026-01-14 | 13,900.00 | 14,000.00 | 13,590.00 | 13,670.00 | 13,670.00 | 35,679 |
| 2026-01-13 | 14,230.00 | 14,460.00 | 13,790.00 | 13,840.00 | 13,840.00 | 58,455 |
| 2026-01-12 | 14,600.00 | 14,790.00 | 14,180.00 | 14,300.00 | 14,300.00 | 31,919 |
| 2026-01-09 | 14,710.00 | 14,720.00 | 14,500.00 | 14,600.00 | 14,600.00 | 30,771 |
| 2026-01-08 | 14,750.00 | 14,930.00 | 14,560.00 | 14,810.00 | 14,810.00 | 31,098 |
| 2026-01-07 | 14,950.00 | 15,000.00 | 14,400.00 | 14,830.00 | 14,830.00 | 39,296 |
| 2026-01-06 | 15,000.00 | 15,000.00 | 14,450.00 | 14,800.00 | 14,800.00 | 42,055 |
| 2026-01-05 | 14,730.00 | 14,950.00 | 14,530.00 | 14,900.00 | 14,900.00 | 33,198 |
| 2026-01-02 | 14,320.00 | 14,900.00 | 14,320.00 | 14,730.00 | 14,730.00 | 30,930 |
| 2025-12-30 | 14,430.00 | 14,650.00 | 14,160.00 | 14,300.00 | 14,300.00 | 18,774 |
| 2025-12-29 | 14,200.00 | 14,700.00 | 14,100.00 | 14,580.00 | 14,580.00 | 40,470 |
| 2025-12-26 | 14,160.00 | 14,460.00 | 14,160.00 | 14,300.00 | 14,050.00 | 41,851 |
| 2025-12-24 | 14,990.00 | 15,030.00 | 14,210.00 | 14,280.00 | 14,030.35 | 59,801 |
| 2025-12-23 | 15,880.00 | 15,930.00 | 14,810.00 | 14,820.00 | 14,560.91 | 65,926 |
| 2025-12-22 | 15,880.00 | 16,090.00 | 15,730.00 | 15,850.00 | 15,572.90 | 27,782 |
| 2025-12-19 | 15,400.00 | 16,930.00 | 15,160.00 | 15,890.00 | 15,612.20 | 150,108 |
| 2025-12-18 | 15,730.00 | 15,800.00 | 15,140.00 | 15,350.00 | 15,081.64 | 50,462 |
| 2025-12-17 | 17,370.00 | 17,370.00 | 15,730.00 | 15,730.00 | 15,455.00 | 125,220 |
| 2025-12-16 | 16,330.00 | 17,590.00 | 16,330.00 | 17,070.00 | 16,771.57 | 335,652 |
| 2025-12-15 | 16,390.00 | 16,390.00 | 15,660.00 | 16,000.00 | 15,720.28 | 88,797 |
| 2025-12-12 | 16,840.00 | 16,840.00 | 16,140.00 | 16,400.00 | 16,113.29 | 48,944 |
| 2025-12-11 | 16,900.00 | 17,190.00 | 16,510.00 | 16,680.00 | 16,388.39 | 55,584 |
| 2025-12-10 | 17,220.00 | 17,220.00 | 16,770.00 | 16,800.00 | 16,506.29 | 43,862 |
| 2025-12-09 | 17,430.00 | 17,500.00 | 16,910.00 | 17,220.00 | 16,918.95 | 41,453 |
| 2025-12-08 | 17,940.00 | 17,970.00 | 17,230.00 | 17,400.00 | 17,095.80 | 58,426 |
| 2025-12-05 | 18,150.00 | 18,150.00 | 17,600.00 | 17,740.00 | 17,429.86 | 51,615 |
| 2025-12-04 | 18,270.00 | 18,780.00 | 17,800.00 | 18,150.00 | 17,832.69 | 102,760 |
| 2025-12-03 | 18,000.00 | 18,300.00 | 17,840.00 | 18,180.00 | 17,862.17 | 44,094 |
| 2025-12-02 | 17,500.00 | 18,280.00 | 17,110.00 | 18,190.00 | 17,871.99 | 71,818 |
| 2025-12-01 | 17,910.00 | 18,240.00 | 17,140.00 | 17,500.00 | 17,194.06 | 81,910 |
| 2025-11-28 | 17,070.00 | 18,380.00 | 16,900.00 | 17,830.00 | 17,518.29 | 188,037 |
| 2025-11-27 | 17,430.00 | 17,770.00 | 16,910.00 | 17,010.00 | 16,712.62 | 62,520 |
| 2025-11-26 | 16,790.00 | 17,720.00 | 16,750.00 | 17,500.00 | 17,194.06 | 68,143 |
| 2025-11-25 | 16,860.00 | 17,950.00 | 16,590.00 | 16,700.00 | 16,408.04 | 75,293 |
| 2025-11-24 | 16,520.00 | 17,320.00 | 16,250.00 | 16,820.00 | 16,525.94 | 59,904 |
| 2025-11-21 | 16,710.00 | 16,910.00 | 16,400.00 | 16,480.00 | 16,191.89 | 53,905 |
| 2025-11-20 | 17,380.00 | 17,490.00 | 16,810.00 | 17,140.00 | 16,840.35 | 63,866 |
| 2025-11-19 | 18,030.00 | 18,030.00 | 17,180.00 | 17,380.00 | 17,076.15 | 70,003 |
| 2025-11-18 | 18,200.00 | 19,280.00 | 17,900.00 | 18,010.00 | 17,695.14 | 105,423 |
| 2025-11-17 | 17,680.00 | 18,800.00 | 17,510.00 | 18,660.00 | 18,333.78 | 77,906 |
| 2025-11-14 | 18,500.00 | 18,840.00 | 17,640.00 | 17,640.00 | 17,331.61 | 103,945 |
| 2025-11-13 | 18,780.00 | 19,910.00 | 18,320.00 | 18,890.00 | 18,559.76 | 407,335 |
| 2025-11-12 | 17,970.00 | 18,500.00 | 17,800.00 | 18,410.00 | 18,088.15 | 83,626 |
| 2025-11-11 | 17,480.00 | 17,950.00 | 17,280.00 | 17,480.00 | 17,174.41 | 47,809 |
| 2025-11-10 | 17,820.00 | 18,070.00 | 16,950.00 | 17,400.00 | 17,095.80 | 41,115 |
| 2025-11-07 | 17,830.00 | 18,110.00 | 17,120.00 | 17,820.00 | 17,508.46 | 100,697 |
| 2025-11-06 | 18,830.00 | 18,970.00 | 17,860.00 | 17,860.00 | 17,547.76 | 127,511 |
| 2025-11-05 | 18,710.00 | 20,200.00 | 18,560.00 | 18,820.00 | 18,490.98 | 259,030 |
| 2025-11-04 | 18,950.00 | 19,090.00 | 18,080.00 | 18,710.00 | 18,382.90 | 118,879 |
| 2025-11-03 | 19,490.00 | 19,750.00 | 18,900.00 | 18,950.00 | 18,618.71 | 154,005 |
| 2025-10-31 | 19,850.00 | 20,000.00 | 19,080.00 | 19,330.00 | 18,992.06 | 177,694 |
| 2025-10-30 | 19,510.00 | 20,300.00 | 18,710.00 | 19,850.00 | 19,502.97 | 150,652 |
| 2025-10-29 | 20,200.00 | 20,550.00 | 19,440.00 | 19,550.00 | 19,208.22 | 150,700 |
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.