JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 19,430.00 | 20,650.00 | 19,420.00 | 20,200.00 | 19,846.85 | 346,160 |
| 2025-10-27 | 19,230.00 | 19,700.00 | 19,100.00 | 19,380.00 | 19,041.19 | 121,574 |
| 2025-10-24 | 19,450.00 | 19,510.00 | 18,880.00 | 19,090.00 | 18,756.26 | 127,811 |
| 2025-10-23 | 19,850.00 | 20,350.00 | 19,180.00 | 19,450.00 | 19,109.97 | 167,010 |
| 2025-10-22 | 21,600.00 | 21,700.00 | 19,580.00 | 19,830.00 | 19,483.32 | 398,191 |
| 2025-10-21 | 21,600.00 | 22,350.00 | 21,250.00 | 21,350.00 | 20,976.75 | 376,423 |
| 2025-10-20 | 21,150.00 | 21,500.00 | 20,750.00 | 21,500.00 | 21,124.13 | 217,106 |
| 2025-10-17 | 22,450.00 | 22,450.00 | 20,250.00 | 20,950.00 | 20,583.74 | 274,896 |
| 2025-10-16 | 22,400.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,057.52 | 590,177 |
| 2025-10-15 | 22,550.00 | 22,800.00 | 22,000.00 | 22,150.00 | 21,762.76 | 304,076 |
| 2025-10-14 | 22,000.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,106.64 | 493,162 |
| 2025-10-13 | 20,550.00 | 22,150.00 | 20,500.00 | 22,000.00 | 21,615.38 | 529,501 |
| 2025-10-10 | 20,500.00 | 21,300.00 | 20,000.00 | 20,500.00 | 20,141.61 | 250,970 |
| 2025-10-02 | 22,650.00 | 22,750.00 | 20,100.00 | 20,400.00 | 20,043.36 | 558,149 |
| 2025-10-01 | 22,700.00 | 24,400.00 | 21,700.00 | 22,100.00 | 21,713.64 | 651,804 |
| 2025-09-30 | 22,100.00 | 25,000.00 | 22,000.00 | 22,700.00 | 22,303.15 | 1,841,150 |
| 2025-09-29 | 21,950.00 | 23,850.00 | 21,000.00 | 22,400.00 | 22,008.39 | 1,842,638 |
| 2025-09-26 | 20,400.00 | 23,450.00 | 20,300.00 | 21,750.00 | 21,369.76 | 4,319,541 |
| 2025-09-25 | 19,580.00 | 23,700.00 | 19,380.00 | 20,200.00 | 19,846.85 | 4,334,082 |
| 2025-09-24 | 19,220.00 | 20,400.00 | 18,770.00 | 19,720.00 | 19,375.24 | 651,907 |
| 2025-09-23 | 18,970.00 | 21,050.00 | 18,740.00 | 19,350.00 | 19,011.71 | 1,753,158 |
| 2025-09-22 | 18,000.00 | 19,090.00 | 17,610.00 | 19,000.00 | 18,667.83 | 485,511 |
| 2025-09-19 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 18,068.50 | 0 |
| 2025-09-18 | 19,150.00 | 19,690.00 | 18,150.00 | 18,390.00 | 18,068.50 | 549,573 |
| 2025-09-17 | 17,750.00 | 21,150.00 | 17,540.00 | 19,210.00 | 18,874.16 | 2,747,132 |
| 2025-09-16 | 17,000.00 | 17,560.00 | 16,830.00 | 17,280.00 | 16,977.90 | 265,219 |
| 2025-09-15 | 17,080.00 | 17,360.00 | 16,690.00 | 16,810.00 | 16,516.12 | 212,598 |
| 2025-09-12 | 18,470.00 | 18,720.00 | 17,030.00 | 17,090.00 | 16,791.22 | 539,494 |
| 2025-09-11 | 18,350.00 | 21,000.00 | 18,180.00 | 18,530.00 | 18,206.05 | 3,844,448 |
| 2025-09-10 | 18,090.00 | 18,350.00 | 17,730.00 | 18,080.00 | 17,763.92 | 167,096 |
| 2025-09-09 | 17,450.00 | 18,330.00 | 17,150.00 | 18,220.00 | 17,901.47 | 427,374 |
| 2025-09-08 | 16,650.00 | 17,440.00 | 16,650.00 | 17,410.00 | 17,105.63 | 346,245 |
| 2025-09-05 | 16,410.00 | 16,750.00 | 16,260.00 | 16,400.00 | 16,113.29 | 154,752 |
| 2025-09-04 | 16,110.00 | 16,910.00 | 16,040.00 | 16,280.00 | 15,995.38 | 234,640 |
| 2025-09-03 | 15,850.00 | 16,060.00 | 15,760.00 | 16,040.00 | 15,759.58 | 161,941 |
| 2025-09-02 | 15,860.00 | 16,510.00 | 15,420.00 | 15,850.00 | 15,572.90 | 265,916 |
| 2025-09-01 | 16,710.00 | 16,870.00 | 15,580.00 | 15,680.00 | 15,405.87 | 256,816 |
| 2025-08-29 | 17,440.00 | 17,740.00 | 16,720.00 | 16,720.00 | 16,427.69 | 353,312 |
← NewerPage 5 of 5 · 278 trading days
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.