JPI Healthcare Co., Ltd. 0010V0
KRX · South Korea · Health Technology
KRW 8,870.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,870.00 | 0.00% | KRW 8,890.00 | KRW 8,930.00 | KRW 8,750.00 | 2.41K |
| 2026-10-01 | KRW 8,870.00 | +1.37% | KRW 8,850.00 | KRW 8,990.00 | KRW 8,730.00 | 3.53K |
| 2026-09-30 | KRW 8,750.00 | +0.57% | KRW 8,690.00 | KRW 8,950.00 | KRW 8,640.00 | 8.53K |
| 2026-09-29 | KRW 8,700.00 | -0.23% | KRW 8,650.00 | KRW 8,720.00 | KRW 8,440.00 | 5.36K |
| 2026-09-28 | KRW 8,720.00 | +1.40% | KRW 8,590.00 | KRW 8,900.00 | KRW 8,430.00 | 8.48K |
| 2026-09-23 | KRW 8,600.00 | -0.69% | KRW 8,800.00 | KRW 8,890.00 | KRW 8,520.00 | 4.63K |
| 2026-09-22 | KRW 8,660.00 | -0.46% | KRW 8,630.00 | KRW 8,840.00 | KRW 8,530.00 | 2.79K |
| 2026-09-21 | KRW 8,700.00 | -0.34% | KRW 8,850.00 | KRW 8,950.00 | KRW 8,650.00 | 3.94K |
| 2026-09-18 | KRW 8,730.00 | 0.00% | KRW 8,730.00 | KRW 8,730.00 | KRW 8,540.00 | 1.78K |
| 2026-09-17 | KRW 8,730.00 | -0.11% | KRW 8,740.00 | KRW 8,870.00 | KRW 8,610.00 | 1.16K |
| 2026-09-16 | KRW 8,740.00 | +0.92% | KRW 8,740.00 | KRW 8,750.00 | KRW 8,610.00 | 1.30K |
| 2026-09-15 | KRW 8,660.00 | +1.05% | KRW 8,570.00 | KRW 8,740.00 | KRW 8,290.00 | 1.29K |
| 2026-09-14 | KRW 8,570.00 | -2.28% | KRW 8,600.00 | KRW 8,700.00 | KRW 8,420.00 | 5.69K |
| 2026-09-11 | KRW 8,770.00 | +0.23% | KRW 8,580.00 | KRW 8,790.00 | KRW 8,570.00 | 2.13K |
| 2026-09-10 | KRW 8,750.00 | -0.34% | KRW 8,860.00 | KRW 8,860.00 | KRW 8,520.00 | 3.42K |
| 2026-09-09 | KRW 8,780.00 | +0.34% | KRW 8,750.00 | KRW 8,790.00 | KRW 8,520.00 | 3.41K |
| 2026-09-08 | KRW 8,750.00 | -0.91% | KRW 8,650.00 | KRW 8,830.00 | KRW 8,650.00 | 2.03K |
| 2026-09-07 | KRW 8,830.00 | +0.91% | KRW 8,680.00 | KRW 8,940.00 | KRW 8,650.00 | 2.22K |
| 2026-09-04 | KRW 8,750.00 | +0.23% | KRW 8,450.00 | KRW 8,900.00 | KRW 8,450.00 | 3.51K |
| 2026-09-03 | KRW 8,730.00 | 0.00% | KRW 8,760.00 | KRW 8,810.00 | KRW 8,470.00 | 2.77K |
| 2026-09-02 | KRW 8,730.00 | -1.02% | KRW 8,750.00 | KRW 8,840.00 | KRW 8,410.00 | 2.84K |
| 2026-09-01 | KRW 8,820.00 | +0.34% | KRW 8,720.00 | KRW 8,950.00 | KRW 8,450.00 | 4.08K |
| 2026-08-31 | KRW 8,790.00 | +2.09% | KRW 8,460.00 | KRW 8,820.00 | KRW 8,300.00 | 5.81K |
| 2026-08-28 | KRW 8,610.00 | -2.71% | KRW 8,850.00 | KRW 8,860.00 | KRW 8,590.00 | 5.15K |
| 2026-08-27 | KRW 8,850.00 | +1.37% | KRW 8,700.00 | KRW 9,150.00 | KRW 8,530.00 | 3.85K |
| 2026-08-26 | KRW 8,730.00 | -1.24% | KRW 8,810.00 | KRW 8,850.00 | KRW 8,610.00 | 942 |
| 2026-08-25 | KRW 8,840.00 | -0.23% | KRW 8,860.00 | KRW 8,860.00 | KRW 8,510.00 | 1.53K |
| 2026-08-24 | KRW 8,860.00 | -1.56% | KRW 8,820.00 | KRW 8,910.00 | KRW 8,670.00 | 3.17K |
| 2026-08-21 | KRW 9,000.00 | -0.55% | KRW 9,010.00 | KRW 9,050.00 | KRW 8,650.00 | 3.57K |
| 2026-08-20 | KRW 9,050.00 | -2.48% | KRW 9,300.00 | KRW 9,300.00 | KRW 8,850.00 | 8.67K |
| 2026-08-19 | KRW 9,280.00 | +3.69% | KRW 8,940.00 | KRW 9,290.00 | KRW 8,660.00 | 3.91K |
| 2026-08-18 | KRW 8,950.00 | +0.79% | KRW 8,880.00 | KRW 9,000.00 | KRW 8,630.00 | 4.02K |
| 2026-08-14 | KRW 8,880.00 | -5.13% | KRW 9,420.00 | KRW 9,420.00 | KRW 8,860.00 | 8.95K |
| 2026-08-13 | KRW 9,360.00 | -2.30% | KRW 9,580.00 | KRW 9,590.00 | KRW 9,350.00 | 8.80K |
| 2026-08-12 | KRW 9,580.00 | +0.31% | KRW 9,490.00 | KRW 9,680.00 | KRW 9,420.00 | 6.83K |
| 2026-08-11 | KRW 9,550.00 | +0.74% | KRW 9,500.00 | KRW 9,600.00 | KRW 9,220.00 | 13.95K |
| 2026-08-10 | KRW 9,480.00 | -0.11% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,420.00 | 12.99K |
| 2026-08-07 | KRW 9,490.00 | +1.06% | KRW 9,390.00 | KRW 9,550.00 | KRW 9,240.00 | 19.41K |
| 2026-08-06 | KRW 9,390.00 | +2.07% | KRW 9,200.00 | KRW 9,420.00 | KRW 9,050.00 | 13.25K |
| 2026-08-05 | KRW 9,200.00 | +2.34% | KRW 8,990.00 | KRW 9,200.00 | KRW 8,810.00 | 17.54K |
| 2026-08-04 | KRW 8,990.00 | +3.33% | KRW 8,530.00 | KRW 8,990.00 | KRW 8,530.00 | 12.46K |
| 2026-08-03 | KRW 8,700.00 | 0.00% | KRW 8,760.00 | KRW 8,800.00 | KRW 8,540.00 | 13.90K |
| 2026-07-31 | KRW 8,700.00 | +5.20% | KRW 8,680.00 | KRW 8,700.00 | KRW 8,250.00 | 12.02K |
| 2026-07-30 | KRW 8,270.00 | +5.89% | KRW 8,170.00 | KRW 8,340.00 | KRW 7,900.00 | 15.09K |
| 2026-07-29 | KRW 7,810.00 | -0.64% | KRW 8,140.00 | KRW 8,390.00 | KRW 7,550.00 | 26.02K |
| 2026-07-28 | KRW 7,860.00 | -2.00% | KRW 7,960.00 | KRW 8,200.00 | KRW 7,860.00 | 12.76K |
| 2026-07-27 | KRW 8,020.00 | -5.20% | KRW 8,410.00 | KRW 8,720.00 | KRW 8,020.00 | 14.31K |
| 2026-07-24 | KRW 8,460.00 | -0.12% | KRW 8,610.00 | KRW 8,610.00 | KRW 8,320.00 | 13.10K |
| 2026-07-23 | KRW 8,470.00 | +2.67% | KRW 8,450.00 | KRW 8,480.00 | KRW 8,250.00 | 9.03K |
| 2026-07-22 | KRW 8,250.00 | -0.60% | KRW 8,440.00 | KRW 8,510.00 | KRW 8,170.00 | 14.81K |
| 2026-07-21 | KRW 8,300.00 | +5.20% | KRW 7,890.00 | KRW 8,430.00 | KRW 7,780.00 | 33.77K |
| 2026-07-20 | KRW 7,890.00 | -1.38% | KRW 7,900.00 | KRW 7,940.00 | KRW 7,300.00 | 14.06K |
| 2026-07-16 | KRW 8,000.00 | +2.56% | KRW 7,800.00 | KRW 8,220.00 | KRW 7,600.00 | 14.01K |
| 2026-07-15 | KRW 7,800.00 | +6.41% | KRW 7,330.00 | KRW 7,800.00 | KRW 7,300.00 | 9.24K |
| 2026-07-14 | KRW 7,330.00 | +1.24% | KRW 6,880.00 | KRW 7,370.00 | KRW 6,880.00 | 16.33K |
| 2026-07-13 | KRW 7,240.00 | -2.56% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,070.00 | 7.61K |
| 2026-07-10 | KRW 7,430.00 | +1.23% | KRW 7,400.00 | KRW 7,450.00 | KRW 7,310.00 | 7.70K |
| 2026-07-09 | KRW 7,340.00 | +1.80% | KRW 7,050.00 | KRW 7,400.00 | KRW 7,050.00 | 5.31K |
| 2026-07-08 | KRW 7,210.00 | -0.28% | KRW 6,990.00 | KRW 7,500.00 | KRW 6,990.00 | 11.82K |
| 2026-07-07 | KRW 7,230.00 | +0.42% | KRW 7,200.00 | KRW 7,450.00 | KRW 7,080.00 | 3.48K |
| 2026-07-06 | KRW 7,200.00 | +0.14% | KRW 7,030.00 | KRW 7,250.00 | KRW 7,030.00 | 4.35K |
| 2026-07-03 | KRW 7,190.00 | +0.28% | KRW 7,110.00 | KRW 7,210.00 | KRW 7,000.00 | 3.06K |
| 2026-07-02 | KRW 7,170.00 | -2.58% | KRW 7,330.00 | KRW 7,400.00 | KRW 6,950.00 | 6.20K |
| 2026-07-01 | KRW 7,360.00 | +0.41% | KRW 7,300.00 | KRW 7,390.00 | KRW 6,810.00 | 10.31K |
| 2026-06-30 | KRW 7,330.00 | -0.41% | KRW 7,030.00 | KRW 7,330.00 | KRW 7,030.00 | 5.64K |
| 2026-06-29 | KRW 7,360.00 | +5.29% | KRW 6,950.00 | KRW 7,560.00 | KRW 6,900.00 | 11.16K |
| 2026-06-26 | KRW 6,990.00 | -5.92% | KRW 7,370.00 | KRW 7,490.00 | KRW 6,900.00 | 11.69K |
| 2026-06-25 | KRW 7,430.00 | -0.54% | KRW 7,400.00 | KRW 7,590.00 | KRW 7,170.00 | 11.70K |
| 2026-06-24 | KRW 7,470.00 | -0.80% | KRW 7,450.00 | KRW 7,700.00 | KRW 7,410.00 | 8.94K |
| 2026-06-23 | KRW 7,530.00 | -2.33% | KRW 7,630.00 | KRW 7,910.00 | KRW 7,530.00 | 15.80K |
| 2026-06-22 | KRW 7,710.00 | -4.10% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,660.00 | 35.50K |
| 2026-06-19 | KRW 8,040.00 | -5.96% | KRW 8,500.00 | KRW 8,510.00 | KRW 7,810.00 | 25.44K |
| 2026-06-18 | KRW 8,550.00 | -4.68% | KRW 9,050.00 | KRW 9,500.00 | KRW 8,450.00 | 39.45K |
| 2026-06-17 | KRW 8,970.00 | +8.07% | KRW 8,390.00 | KRW 9,350.00 | KRW 8,300.00 | 65.42K |
| 2026-06-16 | KRW 8,300.00 | +0.12% | KRW 8,290.00 | KRW 8,480.00 | KRW 8,200.00 | 4.96K |
| 2026-06-15 | KRW 8,290.00 | -1.31% | KRW 8,400.00 | KRW 8,720.00 | KRW 8,020.00 | 28.35K |
| 2026-06-12 | KRW 8,400.00 | +3.83% | KRW 8,090.00 | KRW 8,450.00 | KRW 8,090.00 | 7.98K |
| 2026-06-11 | KRW 8,090.00 | -0.37% | KRW 8,120.00 | KRW 8,250.00 | KRW 7,730.00 | 7.89K |
| 2026-06-10 | KRW 8,120.00 | +0.12% | KRW 8,220.00 | KRW 8,300.00 | KRW 7,950.00 | 11.02K |
| 2026-06-09 | KRW 8,110.00 | -2.87% | KRW 7,980.00 | KRW 8,360.00 | KRW 7,980.00 | 33.86K |
| 2026-06-08 | KRW 8,350.00 | -2.91% | KRW 8,300.00 | KRW 8,600.00 | KRW 8,000.00 | 15.23K |
| 2026-06-05 | KRW 8,600.00 | -0.92% | KRW 8,610.00 | KRW 8,670.00 | KRW 8,340.00 | 8.21K |
| 2026-06-04 | KRW 8,680.00 | +2.84% | KRW 8,380.00 | KRW 8,790.00 | KRW 8,220.00 | 14.93K |
| 2026-06-02 | KRW 8,440.00 | -3.32% | KRW 8,660.00 | KRW 8,780.00 | KRW 8,340.00 | 16.36K |
| 2026-06-01 | KRW 8,730.00 | -0.34% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,300.00 | 32.62K |
| 2026-05-29 | KRW 8,760.00 | -4.37% | KRW 9,120.00 | KRW 9,160.00 | KRW 8,670.00 | 27.03K |
| 2026-05-28 | KRW 9,160.00 | -2.35% | KRW 9,380.00 | KRW 9,590.00 | KRW 9,010.00 | 25.67K |
| 2026-05-27 | KRW 9,380.00 | -3.79% | KRW 9,750.00 | KRW 9,750.00 | KRW 9,120.00 | 26.87K |
| 2026-05-26 | KRW 9,750.00 | -1.81% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,550.00 | 20.22K |
| 2026-05-22 | KRW 9,930.00 | +2.90% | KRW 9,650.00 | KRW 10,110.00 | KRW 9,650.00 | 15.44K |