GC MediAI Corporation (KOSDAQ:032620)
South Korea · Delayed Price · Currency is KRW 2,915.00
0.00 (0.00%)
At close: Nov 13, 2026
GC MediAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,935.00 | 2,960.00 | 2,885.00 | 2,915.00 | 2,915.00 | - | 20,223 |
| Nov 12, 2026 | 2,970.00 | 3,005.00 | 2,860.00 | 2,915.00 | 2,915.00 | -1.69% | 77,541 |
| Nov 11, 2026 | 2,965.00 | 3,015.00 | 2,950.00 | 2,965.00 | 2,965.00 | -0.34% | 42,982 |
| Nov 10, 2026 | 2,985.00 | 3,040.00 | 2,930.00 | 2,975.00 | 2,975.00 | -0.34% | 57,807 |
| Nov 9, 2026 | 2,810.00 | 3,090.00 | 2,810.00 | 2,985.00 | 2,985.00 | 4.92% | 210,183 |
| Nov 6, 2026 | 2,795.00 | 2,915.00 | 2,795.00 | 2,845.00 | 2,845.00 | -4.37% | 71,480 |
| Nov 5, 2026 | 2,945.00 | 3,040.00 | 2,945.00 | 2,975.00 | 2,975.00 | -0.34% | 49,084 |
| Nov 4, 2026 | 3,045.00 | 3,045.00 | 2,915.00 | 2,985.00 | 2,985.00 | 0.67% | 95,080 |
| Nov 3, 2026 | 3,035.00 | 3,050.00 | 2,935.00 | 2,965.00 | 2,965.00 | -2.31% | 58,950 |
| Nov 2, 2026 | 2,795.00 | 3,050.00 | 2,790.00 | 3,035.00 | 3,035.00 | 7.82% | 164,944 |
| Oct 30, 2026 | 2,890.00 | 2,890.00 | 2,775.00 | 2,815.00 | 2,815.00 | -1.40% | 58,143 |
| Oct 29, 2026 | 2,860.00 | 2,945.00 | 2,800.00 | 2,855.00 | 2,855.00 | -1.55% | 54,081 |
| Oct 28, 2026 | 2,945.00 | 2,945.00 | 2,875.00 | 2,900.00 | 2,900.00 | 1.05% | 30,501 |
| Oct 27, 2026 | 2,900.00 | 2,940.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.37% | 39,273 |
| Oct 26, 2026 | 2,865.00 | 2,915.00 | 2,855.00 | 2,910.00 | 2,910.00 | 0.52% | 46,557 |
| Oct 23, 2026 | 2,905.00 | 2,925.00 | 2,865.00 | 2,895.00 | 2,895.00 | -1.19% | 38,410 |
| Oct 22, 2026 | 3,040.00 | 3,040.00 | 2,905.00 | 2,930.00 | 2,930.00 | -2.17% | 53,331 |
| Oct 21, 2026 | 3,005.00 | 3,040.00 | 2,985.00 | 2,995.00 | 2,995.00 | -0.17% | 15,962 |
| Oct 20, 2026 | 3,045.00 | 3,085.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.60% | 41,588 |
| Oct 19, 2026 | 3,095.00 | 3,095.00 | 3,000.00 | 3,080.00 | 3,080.00 | 0.49% | 30,597 |
| Oct 16, 2026 | 2,955.00 | 3,070.00 | 2,955.00 | 3,065.00 | 3,065.00 | 3.72% | 56,444 |
| Oct 15, 2026 | 3,000.00 | 3,000.00 | 2,885.00 | 2,955.00 | 2,955.00 | -2.31% | 75,938 |
| Oct 14, 2026 | 3,025.00 | 3,100.00 | 3,015.00 | 3,025.00 | 3,025.00 | -1.14% | 41,132 |
| Oct 13, 2026 | 3,100.00 | 3,145.00 | 3,015.00 | 3,060.00 | 3,060.00 | -3.62% | 108,243 |
| Oct 12, 2026 | 3,190.00 | 3,215.00 | 3,110.00 | 3,175.00 | 3,175.00 | -1.85% | 86,043 |
| Oct 8, 2026 | 3,230.00 | 3,245.00 | 3,180.00 | 3,235.00 | 3,235.00 | -0.31% | 52,692 |
| Oct 7, 2026 | 3,265.00 | 3,265.00 | 3,220.00 | 3,245.00 | 3,245.00 | -0.15% | 33,418 |
| Oct 6, 2026 | 3,225.00 | 3,265.00 | 3,180.00 | 3,250.00 | 3,250.00 | 0.62% | 59,491 |
| Oct 2, 2026 | 3,205.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,230.00 | - | 29,321 |
| Oct 1, 2026 | 3,195.00 | 3,235.00 | 3,185.00 | 3,230.00 | 3,230.00 | 1.10% | 30,986 |
| Sep 30, 2026 | 3,190.00 | 3,225.00 | 3,140.00 | 3,195.00 | 3,195.00 | 0.47% | 56,194 |
| Sep 29, 2026 | 3,195.00 | 3,195.00 | 3,135.00 | 3,180.00 | 3,180.00 | -0.47% | 52,065 |
| Sep 28, 2026 | 3,100.00 | 3,230.00 | 3,070.00 | 3,195.00 | 3,195.00 | 4.07% | 127,867 |
| Sep 23, 2026 | 3,100.00 | 3,100.00 | 3,030.00 | 3,070.00 | 3,070.00 | -0.49% | 27,898 |
| Sep 22, 2026 | 3,075.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,085.00 | 0.33% | 27,295 |
| Sep 21, 2026 | 3,100.00 | 3,125.00 | 3,055.00 | 3,075.00 | 3,075.00 | -1.60% | 18,642 |
| Sep 18, 2026 | 3,090.00 | 3,150.00 | 3,080.00 | 3,125.00 | 3,125.00 | 1.30% | 51,543 |
| Sep 17, 2026 | 3,070.00 | 3,085.00 | 3,050.00 | 3,085.00 | 3,085.00 | - | 22,627 |
| Sep 16, 2026 | 3,090.00 | 3,095.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.16% | 11,261 |
| Sep 15, 2026 | 3,040.00 | 3,120.00 | 3,040.00 | 3,090.00 | 3,090.00 | 1.48% | 25,611 |
| Sep 14, 2026 | 3,040.00 | 3,070.00 | 3,030.00 | 3,045.00 | 3,045.00 | -1.46% | 13,692 |
| Sep 11, 2026 | 3,075.00 | 3,095.00 | 3,050.00 | 3,090.00 | 3,090.00 | 0.49% | 34,344 |
| Sep 10, 2026 | 3,020.00 | 3,080.00 | 3,020.00 | 3,075.00 | 3,075.00 | 0.65% | 24,061 |
| Sep 9, 2026 | 3,030.00 | 3,065.00 | 3,020.00 | 3,055.00 | 3,055.00 | 1.33% | 18,420 |
| Sep 8, 2026 | 3,075.00 | 3,085.00 | 3,010.00 | 3,015.00 | 3,015.00 | -1.95% | 21,337 |
| Sep 7, 2026 | 3,120.00 | 3,120.00 | 3,070.00 | 3,075.00 | 3,075.00 | -0.81% | 15,501 |
| Sep 4, 2026 | 3,075.00 | 3,185.00 | 3,045.00 | 3,100.00 | 3,100.00 | -0.16% | 62,416 |
| Sep 3, 2026 | 3,110.00 | 3,130.00 | 3,030.00 | 3,105.00 | 3,105.00 | 0.49% | 43,154 |
| Sep 2, 2026 | 3,090.00 | 3,145.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.64% | 65,305 |
| Sep 1, 2026 | 3,095.00 | 3,125.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.16% | 40,830 |