JPI Healthcare Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7,660.00 | 8,190.00 | 7,660.00 | 7,720.00 | 7,720.00 | 1,553 |
| 2026-10-21 | 7,690.00 | 7,960.00 | 7,600.00 | 7,740.00 | 7,740.00 | 3,705 |
| 2026-10-20 | 8,050.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,770.00 | 1,480 |
| 2026-10-19 | 7,920.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,830.00 | 2,767 |
| 2026-10-16 | 7,800.00 | 7,965.00 | 7,710.00 | 7,820.00 | 7,820.00 | 8,397 |
| 2026-10-15 | 8,260.00 | 8,260.00 | 7,770.00 | 7,870.00 | 7,870.00 | 8,351 |
| 2026-10-14 | 8,410.00 | 8,640.00 | 8,280.00 | 8,400.00 | 8,400.00 | 5,210 |
| 2026-10-13 | 8,260.00 | 8,490.00 | 8,250.00 | 8,400.00 | 8,400.00 | 8,394 |
| 2026-10-12 | 8,890.00 | 8,890.00 | 8,630.00 | 8,800.00 | 8,800.00 | 3,742 |
| 2026-10-08 | 8,810.00 | 9,120.00 | 8,790.00 | 8,890.00 | 8,890.00 | 3,158 |
| 2026-10-07 | 8,740.00 | 9,200.00 | 8,740.00 | 9,060.00 | 9,060.00 | 8,831 |
| 2026-10-06 | 8,940.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 5,585 |
| 2026-10-02 | 8,890.00 | 8,930.00 | 8,750.00 | 8,870.00 | 8,870.00 | 2,405 |
| 2026-10-01 | 8,850.00 | 8,990.00 | 8,730.00 | 8,870.00 | 8,870.00 | 3,529 |
| 2026-09-30 | 8,690.00 | 8,950.00 | 8,640.00 | 8,750.00 | 8,750.00 | 8,531 |
| 2026-09-29 | 8,650.00 | 8,720.00 | 8,440.00 | 8,700.00 | 8,700.00 | 5,359 |
| 2026-09-28 | 8,590.00 | 8,900.00 | 8,430.00 | 8,720.00 | 8,720.00 | 8,479 |
| 2026-09-23 | 8,800.00 | 8,890.00 | 8,520.00 | 8,600.00 | 8,600.00 | 4,627 |
| 2026-09-22 | 8,630.00 | 8,840.00 | 8,530.00 | 8,660.00 | 8,660.00 | 2,789 |
Page 1 of 1 · 19 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.