TipRanks
Go Ultimate55% OFF

JPI Healthcare Co., Ltd. (0010V0) Historical Prices

KR:0010V0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267,890.007,930.007,550.007,850.007,850.00+1.03%1,6100.32
Oct 29, 20267,720.007,880.007,540.007,770.007,770.00-0.64%2,9830.58
Oct 28, 20267,660.007,880.007,530.007,820.007,820.00+2.09%3,9510.74
Oct 27, 20267,780.007,880.007,460.007,660.007,660.00+1.19%4,5670.83
Oct 26, 20267,400.007,880.007,370.007,570.007,570.00+0.13%4,8030.83
Oct 23, 20267,550.007,750.007,370.007,560.007,560.00-2.07%4,9240.83
Oct 22, 20267,660.008,190.007,660.007,720.007,720.00-0.26%1,5070.25
Oct 21, 20267,690.007,960.007,600.007,740.007,740.00-0.39%3,8870.62
Oct 20, 20268,050.008,050.007,700.007,770.007,770.00-0.77%1,6230.25
Oct 19, 20267,920.007,920.007,690.007,830.007,830.00+0.13%2,9350.45
Oct 16, 20267,800.007,965.007,710.007,820.007,820.00-0.64%8,7351.25
Oct 15, 20268,260.008,260.007,770.007,870.007,870.00-6.31%8,3511.18
Oct 14, 20268,410.008,640.008,280.008,400.008,400.00+0.00%5,2100.74
Oct 13, 20268,260.008,490.008,250.008,400.008,400.00-4.55%8,3941.19
Oct 12, 20268,890.008,890.008,630.008,800.008,800.00-1.01%3,7420.52
Oct 09, 20268,890.009,120.008,790.008,890.008,890.00+0.00%00.00
Oct 08, 20268,810.009,120.008,790.008,890.008,890.00-1.88%3,1580.42
Oct 07, 20268,740.009,200.008,740.009,060.009,060.00+0.11%8,8311.18
Oct 06, 20268,940.009,050.008,800.009,050.009,050.00+2.03%5,5850.75
Oct 05, 20268,870.008,930.008,750.008,870.008,870.00+0.00%00.00
Oct 02, 20268,890.008,930.008,750.008,870.008,870.00+0.00%2,4050.31
Oct 01, 20268,850.008,990.008,730.008,870.008,870.00+1.37%3,5290.46
Sep 30, 20268,690.008,950.008,640.008,750.008,750.00+0.57%8,5311.12
Sep 29, 20268,650.008,720.008,440.008,700.008,700.00-0.23%5,3590.70
Sep 28, 20268,590.008,900.008,430.008,720.008,720.00+1.40%8,4791.11
Sep 25, 20268,600.008,890.008,520.008,600.008,600.00+0.00%00.00
Sep 24, 20268,600.008,890.008,520.008,600.008,600.00+0.00%00.00
Sep 23, 20268,800.008,890.008,520.008,600.008,600.00-0.69%4,6270.58
Sep 22, 20268,630.008,840.008,530.008,660.008,660.00-0.46%2,7890.34
Sep 21, 20268,850.008,950.008,650.008,700.008,700.00-0.34%3,9420.48
Sep 18, 20268,730.008,730.008,540.008,730.008,730.00+0.00%1,7820.21
Sep 17, 20268,740.008,870.008,610.008,730.008,730.00-0.11%1,1640.13
Sep 16, 20268,740.008,750.008,610.008,740.008,740.00+0.92%1,2990.14
Sep 15, 20268,570.008,740.008,290.008,660.008,660.00+1.05%1,2640.13
Sep 14, 20268,600.008,700.008,420.008,570.008,570.00-2.28%5,6860.52
Sep 11, 20268,580.008,790.008,570.008,770.008,770.00+0.23%2,1280.19
Sep 10, 20268,860.008,860.008,520.008,750.008,750.00-0.34%3,4170.30
Sep 09, 20268,750.008,790.008,520.008,780.008,780.00+0.34%3,4070.30
Sep 08, 20268,650.008,830.008,650.008,750.008,750.00-0.91%2,0260.18
Sep 07, 20268,680.008,940.008,650.008,830.008,830.00+0.91%2,2180.19
Sep 04, 20268,450.008,900.008,450.008,750.008,750.00+0.23%3,5050.29
Sep 03, 20268,760.008,810.008,470.008,730.008,730.00+0.00%2,7710.22
Sep 02, 20268,750.008,840.008,410.008,730.008,730.00-1.02%2,8440.23
Sep 01, 20268,720.008,950.008,450.008,820.008,820.00+0.34%4,0790.32
Aug 31, 20268,460.008,820.008,300.008,790.008,790.00+2.09%5,8120.46
Aug 28, 20268,850.008,860.008,590.008,610.008,610.00-2.71%5,1450.40
Aug 27, 20268,700.009,150.008,530.008,850.008,850.00+1.37%3,8510.29
Aug 26, 20268,810.008,850.008,610.008,730.008,730.00-1.24%9420.07
Aug 25, 20268,860.008,860.008,510.008,840.008,840.00-0.23%1,5290.11
Aug 24, 20268,820.008,910.008,670.008,860.008,860.00-1.56%3,1680.22