Skip to main content
logo
GC MediAI Corporation (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-140.00 (-3.80%)
At close: May 20, 2026

GC MediAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,580.003,630.003,525.003,540.003,540.00-160,747
May 20, 20263,660.003,680.003,540.003,540.003,540.00-3.80%143,831
May 19, 20263,600.003,695.003,595.003,680.003,680.000.55%110,107
May 18, 20263,705.003,740.003,600.003,660.003,660.00-1.74%261,922
May 15, 20263,830.003,830.003,710.003,725.003,725.00-2.23%132,314
May 14, 20263,740.003,820.003,725.003,810.003,810.002.28%97,826
May 13, 20263,870.003,870.003,725.003,725.003,725.00-2.49%236,174
May 12, 20263,805.003,900.003,745.003,820.003,820.000.79%166,764
May 11, 20263,925.003,925.003,790.003,790.003,790.00-3.44%249,369
May 8, 20263,935.003,940.003,885.003,925.003,925.000.13%91,079
May 7, 20263,920.003,975.003,905.003,920.003,920.000.26%125,397
May 6, 20264,020.004,025.003,905.003,910.003,910.00-2.86%254,989
May 4, 20264,070.004,100.004,025.004,025.004,025.00-0.86%106,073
Apr 30, 20264,145.004,150.004,060.004,060.004,060.00-1.93%176,426
Apr 29, 20264,200.004,205.004,130.004,140.004,140.00-1.66%131,060
Apr 28, 20264,200.004,235.004,145.004,210.004,210.000.24%149,384
Apr 27, 20264,160.004,200.004,140.004,200.004,200.000.96%197,145
Apr 24, 20264,145.004,200.004,110.004,160.004,160.000.48%125,526
Apr 23, 20264,205.004,215.004,135.004,140.004,140.00-1.19%116,447
Apr 22, 20264,235.004,235.004,110.004,190.004,190.00-1.06%195,201
Apr 21, 20264,340.004,340.004,195.004,235.004,235.00-0.82%207,879
Apr 20, 20264,340.004,350.004,235.004,270.004,270.00-1.39%291,641
Apr 17, 20264,295.004,340.004,250.004,330.004,330.001.29%201,425
Apr 16, 20264,210.004,295.004,205.004,275.004,275.001.79%374,176
Apr 15, 20264,225.004,245.004,155.004,200.004,200.000.12%266,530
Apr 14, 20264,120.004,210.004,110.004,195.004,195.002.82%429,972
Apr 13, 20263,960.004,105.003,910.004,080.004,080.002.90%342,862
Apr 10, 20263,910.003,975.003,910.003,965.003,965.001.54%88,979
Apr 9, 20263,950.003,970.003,890.003,905.003,905.00-0.64%74,291
Apr 8, 20263,980.004,025.003,870.003,930.003,930.001.68%127,758
Apr 7, 20263,905.003,935.003,860.003,865.003,865.00-1.02%93,148
Apr 6, 20263,970.003,990.003,905.003,905.003,905.00-1.64%78,138
Apr 3, 20263,920.004,000.003,920.003,970.003,970.001.79%81,948
Apr 2, 20264,045.004,075.003,890.003,900.003,900.00-3.47%288,047
Apr 1, 20263,980.004,075.003,980.004,040.004,040.002.67%210,962
Mar 31, 20264,020.004,020.003,935.003,935.003,935.00-2.11%229,362
Mar 30, 20264,055.004,055.003,920.004,020.004,020.00-0.86%165,495
Mar 27, 20264,005.004,090.003,910.004,055.004,005.001.63%268,252
Mar 26, 20264,050.004,110.003,990.003,990.003,940.80-0.99%202,821
Mar 25, 20263,990.004,030.003,985.004,030.003,980.310.75%131,157
Mar 24, 20263,920.004,000.003,875.004,000.003,950.682.56%188,542
Mar 23, 20263,960.003,960.003,880.003,900.003,851.91-2.38%332,684
Mar 20, 20263,985.004,050.003,980.003,995.003,945.740.25%179,039
Mar 19, 20264,010.004,060.003,970.003,985.003,935.86-2.09%125,584
Mar 18, 20264,000.004,070.003,985.004,070.004,019.822.78%188,821
Mar 17, 20264,000.004,040.003,960.003,960.003,911.17-0.75%226,127
Mar 16, 20264,100.004,120.003,985.003,990.003,940.80-2.21%185,870
Mar 13, 20263,890.004,180.003,885.004,080.004,029.693.03%692,322
Mar 12, 20263,905.003,965.003,860.003,960.003,911.171.93%123,421
Mar 11, 20263,880.003,950.003,855.003,885.003,837.100.39%208,687