JPI Healthcare Co.,Ltd. (KOSDAQ:0010V0)
South Korea
· Delayed Price · Currency is KRW 17,740
-410 (-2.26%)
At close: Dec 5, 2025
JPI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,150.00 | 18,150.00 | 17,600.00 | 17,740.00 | 17,740.00 | -2.26% | 51,615 |
| Dec 4, 2025 | 18,270.00 | 18,780.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.17% | 102,391 |
| Dec 3, 2025 | 18,000.00 | 18,300.00 | 17,840.00 | 18,180.00 | 18,180.00 | -0.05% | 43,478 |
| Dec 2, 2025 | 17,500.00 | 18,280.00 | 17,110.00 | 18,190.00 | 18,190.00 | 3.94% | 71,707 |
| Dec 1, 2025 | 17,910.00 | 18,240.00 | 17,140.00 | 17,500.00 | 17,500.00 | -1.85% | 81,910 |
| Nov 28, 2025 | 17,070.00 | 18,380.00 | 16,900.00 | 17,830.00 | 17,830.00 | 4.82% | 188,037 |
| Nov 27, 2025 | 17,430.00 | 17,770.00 | 16,910.00 | 17,010.00 | 17,010.00 | -2.80% | 62,265 |
| Nov 26, 2025 | 16,790.00 | 17,720.00 | 16,750.00 | 17,500.00 | 17,500.00 | 4.79% | 68,143 |
| Nov 25, 2025 | 16,860.00 | 17,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.71% | 75,293 |
| Nov 24, 2025 | 16,520.00 | 17,320.00 | 16,250.00 | 16,820.00 | 16,820.00 | 2.06% | 59,904 |
| Nov 21, 2025 | 16,710.00 | 16,910.00 | 16,400.00 | 16,480.00 | 16,480.00 | -3.85% | 53,905 |
| Nov 20, 2025 | 17,380.00 | 17,490.00 | 16,810.00 | 17,140.00 | 17,140.00 | -1.38% | 63,866 |
| Nov 19, 2025 | 18,030.00 | 18,030.00 | 17,180.00 | 17,380.00 | 17,380.00 | -3.50% | 70,003 |
| Nov 18, 2025 | 18,200.00 | 19,280.00 | 17,900.00 | 18,010.00 | 18,010.00 | -3.48% | 105,423 |
| Nov 17, 2025 | 17,680.00 | 18,800.00 | 17,510.00 | 18,660.00 | 18,660.00 | 5.78% | 77,906 |
| Nov 14, 2025 | 18,500.00 | 18,840.00 | 17,640.00 | 17,640.00 | 17,640.00 | -6.62% | 103,945 |
| Nov 13, 2025 | 18,780.00 | 19,910.00 | 18,320.00 | 18,890.00 | 18,890.00 | 2.61% | 407,335 |
| Nov 12, 2025 | 17,970.00 | 18,500.00 | 17,800.00 | 18,410.00 | 18,410.00 | 5.32% | 83,626 |
| Nov 11, 2025 | 17,480.00 | 17,950.00 | 17,280.00 | 17,480.00 | 17,480.00 | 0.46% | 47,809 |
| Nov 10, 2025 | 17,820.00 | 18,070.00 | 16,950.00 | 17,400.00 | 17,400.00 | -2.36% | 41,115 |
| Nov 7, 2025 | 17,830.00 | 18,110.00 | 17,120.00 | 17,820.00 | 17,820.00 | -0.22% | 100,697 |
| Nov 6, 2025 | 18,830.00 | 18,970.00 | 17,860.00 | 17,860.00 | 17,860.00 | -5.10% | 127,511 |
| Nov 5, 2025 | 18,710.00 | 20,200.00 | 18,560.00 | 18,820.00 | 18,820.00 | 0.59% | 259,030 |
| Nov 4, 2025 | 18,950.00 | 19,090.00 | 18,080.00 | 18,710.00 | 18,710.00 | -1.27% | 118,879 |
| Nov 3, 2025 | 19,490.00 | 19,750.00 | 18,900.00 | 18,950.00 | 18,950.00 | -1.97% | 154,005 |
| Oct 31, 2025 | 19,850.00 | 20,000.00 | 19,080.00 | 19,330.00 | 19,330.00 | -2.62% | 177,694 |
| Oct 30, 2025 | 19,510.00 | 20,300.00 | 18,710.00 | 19,850.00 | 19,850.00 | 1.53% | 150,652 |
| Oct 29, 2025 | 20,200.00 | 20,550.00 | 19,440.00 | 19,550.00 | 19,550.00 | -3.22% | 150,700 |
| Oct 28, 2025 | 19,430.00 | 20,650.00 | 19,420.00 | 20,200.00 | 20,200.00 | 4.23% | 346,160 |
| Oct 27, 2025 | 19,230.00 | 19,700.00 | 19,100.00 | 19,380.00 | 19,380.00 | 1.52% | 121,574 |
| Oct 24, 2025 | 19,450.00 | 19,510.00 | 18,880.00 | 19,090.00 | 19,090.00 | -1.85% | 127,811 |
| Oct 23, 2025 | 19,850.00 | 20,350.00 | 19,180.00 | 19,450.00 | 19,450.00 | -1.92% | 167,010 |
| Oct 22, 2025 | 21,600.00 | 21,700.00 | 19,580.00 | 19,830.00 | 19,830.00 | -7.12% | 398,191 |
| Oct 21, 2025 | 21,600.00 | 22,350.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 376,423 |
| Oct 20, 2025 | 21,150.00 | 21,500.00 | 20,750.00 | 21,500.00 | 21,500.00 | 2.63% | 217,106 |
| Oct 17, 2025 | 22,450.00 | 22,450.00 | 20,250.00 | 20,950.00 | 20,950.00 | -6.68% | 274,896 |
| Oct 16, 2025 | 22,400.00 | 23,500.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.35% | 590,177 |
| Oct 15, 2025 | 22,550.00 | 22,800.00 | 22,000.00 | 22,150.00 | 22,150.00 | -1.56% | 304,076 |
| Oct 14, 2025 | 22,000.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2.27% | 493,162 |
| Oct 13, 2025 | 20,550.00 | 22,150.00 | 20,500.00 | 22,000.00 | 22,000.00 | 7.32% | 529,501 |
| Oct 10, 2025 | 20,500.00 | 21,300.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.74% | 250,970 |
| Oct 2, 2025 | 22,650.00 | 22,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | -7.92% | 558,149 |
| Oct 1, 2025 | 22,700.00 | 24,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.64% | 651,804 |
| Sep 30, 2025 | 22,100.00 | 25,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.34% | 1,841,150 |
| Sep 29, 2025 | 21,950.00 | 23,850.00 | 21,000.00 | 22,400.00 | 22,400.00 | 2.99% | 1,842,638 |
| Sep 26, 2025 | 20,400.00 | 23,450.00 | 20,300.00 | 21,750.00 | 21,750.00 | 7.67% | 4,319,541 |
| Sep 25, 2025 | 19,580.00 | 23,700.00 | 19,380.00 | 20,200.00 | 20,200.00 | 2.43% | 4,334,082 |
| Sep 24, 2025 | 19,220.00 | 20,400.00 | 18,770.00 | 19,720.00 | 19,720.00 | 1.91% | 651,907 |
| Sep 23, 2025 | 18,970.00 | 21,050.00 | 18,740.00 | 19,350.00 | 19,350.00 | 1.84% | 1,753,158 |
| Sep 22, 2025 | 18,000.00 | 19,090.00 | 17,610.00 | 19,000.00 | 19,000.00 | 6.44% | 485,511 |