GC MediAI Corporation (KOSDAQ:032620)
South Korea · Delayed Price · Currency is KRW 3,040.00
+40.00 (1.33%)
At close: Aug 20, 2026
GC MediAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3,005.00 | 3,075.00 | 2,990.00 | 3,040.00 | 3,040.00 | 1.33% | 49,948 |
| Aug 19, 2026 | 3,020.00 | 3,045.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.66% | 48,064 |
| Aug 18, 2026 | 3,055.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.98% | 91,886 |
| Aug 14, 2026 | 3,050.00 | 3,110.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.33% | 46,743 |
| Aug 13, 2026 | 3,110.00 | 3,160.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.86% | 50,499 |
| Aug 12, 2026 | 3,160.00 | 3,185.00 | 3,130.00 | 3,150.00 | 3,150.00 | -1.10% | 68,435 |
| Aug 11, 2026 | 3,165.00 | 3,230.00 | 3,115.00 | 3,185.00 | 3,185.00 | 1.27% | 129,524 |
| Aug 10, 2026 | 3,015.00 | 3,160.00 | 3,015.00 | 3,145.00 | 3,145.00 | 3.97% | 160,341 |
| Aug 7, 2026 | 3,000.00 | 3,040.00 | 2,990.00 | 3,025.00 | 3,025.00 | 0.83% | 40,371 |
| Aug 6, 2026 | 2,990.00 | 3,025.00 | 2,965.00 | 3,000.00 | 3,000.00 | 0.50% | 70,617 |
| Aug 5, 2026 | 2,980.00 | 3,025.00 | 2,960.00 | 2,985.00 | 2,985.00 | 0.17% | 55,996 |
| Aug 4, 2026 | 2,865.00 | 2,980.00 | 2,865.00 | 2,980.00 | 2,980.00 | 3.29% | 63,296 |
| Aug 3, 2026 | 2,820.00 | 2,950.00 | 2,820.00 | 2,885.00 | 2,885.00 | - | 61,707 |
| Jul 31, 2026 | 2,790.00 | 2,890.00 | 2,745.00 | 2,885.00 | 2,885.00 | 5.29% | 100,520 |
| Jul 30, 2026 | 2,645.00 | 2,830.00 | 2,645.00 | 2,740.00 | 2,740.00 | - | 104,437 |
| Jul 29, 2026 | 2,855.00 | 2,930.00 | 2,740.00 | 2,740.00 | 2,740.00 | -4.20% | 264,418 |
| Jul 28, 2026 | 2,905.00 | 2,970.00 | 2,855.00 | 2,860.00 | 2,860.00 | -3.54% | 100,447 |
| Jul 27, 2026 | 2,900.00 | 3,020.00 | 2,900.00 | 2,965.00 | 2,965.00 | 1.72% | 56,933 |
| Jul 24, 2026 | 2,940.00 | 2,970.00 | 2,855.00 | 2,915.00 | 2,915.00 | -0.85% | 36,056 |
| Jul 23, 2026 | 2,830.00 | 2,945.00 | 2,830.00 | 2,940.00 | 2,940.00 | 3.52% | 44,478 |
| Jul 22, 2026 | 2,880.00 | 2,945.00 | 2,835.00 | 2,840.00 | 2,840.00 | -1.22% | 79,706 |
| Jul 21, 2026 | 2,845.00 | 2,910.00 | 2,820.00 | 2,875.00 | 2,875.00 | 0.35% | 64,832 |
| Jul 20, 2026 | 2,935.00 | 2,950.00 | 2,780.00 | 2,865.00 | 2,865.00 | -2.39% | 90,995 |
| Jul 16, 2026 | 2,940.00 | 2,955.00 | 2,895.00 | 2,935.00 | 2,935.00 | -0.17% | 44,133 |
| Jul 15, 2026 | 2,900.00 | 2,990.00 | 2,880.00 | 2,940.00 | 2,940.00 | 1.91% | 58,012 |
| Jul 14, 2026 | 2,910.00 | 2,910.00 | 2,800.00 | 2,885.00 | 2,885.00 | 0.17% | 72,522 |
| Jul 13, 2026 | 3,000.00 | 3,100.00 | 2,880.00 | 2,880.00 | 2,880.00 | -4.79% | 97,579 |
| Jul 10, 2026 | 2,935.00 | 3,030.00 | 2,915.00 | 3,025.00 | 3,025.00 | 2.20% | 116,832 |
| Jul 9, 2026 | 2,950.00 | 2,990.00 | 2,820.00 | 2,960.00 | 2,960.00 | 0.34% | 129,067 |
| Jul 8, 2026 | 2,890.00 | 3,090.00 | 2,850.00 | 2,950.00 | 2,950.00 | 1.72% | 280,604 |
| Jul 7, 2026 | 2,875.00 | 2,940.00 | 2,820.00 | 2,900.00 | 2,900.00 | 0.17% | 94,469 |
| Jul 6, 2026 | 2,905.00 | 2,915.00 | 2,860.00 | 2,895.00 | 2,895.00 | -0.69% | 46,302 |
| Jul 3, 2026 | 2,850.00 | 2,915.00 | 2,825.00 | 2,915.00 | 2,915.00 | 1.75% | 98,854 |
| Jul 2, 2026 | 2,900.00 | 2,945.00 | 2,815.00 | 2,865.00 | 2,865.00 | -1.21% | 77,814 |
| Jul 1, 2026 | 2,875.00 | 2,950.00 | 2,820.00 | 2,900.00 | 2,900.00 | 0.17% | 79,251 |
| Jun 30, 2026 | 2,985.00 | 2,995.00 | 2,865.00 | 2,895.00 | 2,895.00 | -3.02% | 80,264 |
| Jun 29, 2026 | 2,700.00 | 2,990.00 | 2,700.00 | 2,985.00 | 2,985.00 | 11.38% | 106,240 |
| Jun 26, 2026 | 2,800.00 | 2,830.00 | 2,665.00 | 2,680.00 | 2,680.00 | -4.29% | 196,050 |
| Jun 25, 2026 | 2,840.00 | 2,900.00 | 2,780.00 | 2,800.00 | 2,800.00 | -2.10% | 66,941 |
| Jun 24, 2026 | 2,895.00 | 2,895.00 | 2,780.00 | 2,860.00 | 2,860.00 | 0.35% | 109,300 |
| Jun 23, 2026 | 2,955.00 | 2,980.00 | 2,845.00 | 2,850.00 | 2,850.00 | -4.20% | 256,813 |
| Jun 22, 2026 | 3,015.00 | 3,035.00 | 2,935.00 | 2,975.00 | 2,975.00 | -2.14% | 100,873 |
| Jun 19, 2026 | 3,115.00 | 3,125.00 | 2,945.00 | 3,040.00 | 3,040.00 | -1.30% | 233,321 |
| Jun 18, 2026 | 3,180.00 | 3,180.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.14% | 85,459 |
| Jun 17, 2026 | 3,080.00 | 3,210.00 | 3,075.00 | 3,180.00 | 3,180.00 | 2.25% | 58,122 |
| Jun 16, 2026 | 3,160.00 | 3,195.00 | 3,075.00 | 3,110.00 | 3,110.00 | -1.43% | 94,143 |
| Jun 15, 2026 | 3,190.00 | 3,230.00 | 3,150.00 | 3,155.00 | 3,155.00 | -1.10% | 123,651 |
| Jun 12, 2026 | 3,135.00 | 3,210.00 | 3,135.00 | 3,190.00 | 3,190.00 | 2.08% | 101,851 |
| Jun 11, 2026 | 3,045.00 | 3,125.00 | 3,000.00 | 3,125.00 | 3,125.00 | 2.46% | 64,799 |
| Jun 10, 2026 | 3,145.00 | 3,145.00 | 3,000.00 | 3,050.00 | 3,050.00 | -1.29% | 84,587 |