GC WellBeing Corporation (KOSDAQ:234690)
South Korea · Delayed Price · Currency is KRW 10,060
-220 (-2.14%)
At close: May 20, 2026
GC WellBeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,220.00 | 10,760.00 | 10,160.00 | 10,230.00 | 10,230.00 | 1.69% | 150,637 |
| May 20, 2026 | 10,450.00 | 10,450.00 | 9,950.00 | 10,060.00 | 10,060.00 | -2.14% | 140,171 |
| May 19, 2026 | 10,130.00 | 10,700.00 | 9,990.00 | 10,280.00 | 10,280.00 | -0.87% | 205,169 |
| May 18, 2026 | 10,780.00 | 10,780.00 | 10,110.00 | 10,370.00 | 10,370.00 | -2.99% | 136,295 |
| May 15, 2026 | 11,230.00 | 11,350.00 | 10,550.00 | 10,690.00 | 10,690.00 | -4.81% | 223,652 |
| May 14, 2026 | 11,100.00 | 11,410.00 | 10,650.00 | 11,230.00 | 11,230.00 | 3.69% | 373,364 |
| May 13, 2026 | 10,810.00 | 11,380.00 | 10,430.00 | 10,830.00 | 10,830.00 | 3.84% | 438,106 |
| May 12, 2026 | 10,900.00 | 11,400.00 | 10,200.00 | 10,430.00 | 10,430.00 | -4.05% | 873,677 |
| May 11, 2026 | 11,400.00 | 11,500.00 | 10,670.00 | 10,870.00 | 10,870.00 | -4.65% | 325,401 |
| May 8, 2026 | 12,280.00 | 12,470.00 | 11,330.00 | 11,400.00 | 11,400.00 | -7.17% | 273,833 |
| May 7, 2026 | 12,070.00 | 12,480.00 | 11,550.00 | 12,280.00 | 12,280.00 | 1.82% | 244,683 |
| May 6, 2026 | 12,700.00 | 12,700.00 | 11,790.00 | 12,060.00 | 12,060.00 | -4.96% | 383,905 |
| May 4, 2026 | 12,880.00 | 13,260.00 | 12,640.00 | 12,690.00 | 12,690.00 | -1.09% | 240,790 |
| Apr 30, 2026 | 13,590.00 | 13,700.00 | 12,770.00 | 12,830.00 | 12,830.00 | -4.75% | 277,470 |
| Apr 29, 2026 | 13,890.00 | 13,890.00 | 13,160.00 | 13,470.00 | 13,470.00 | -3.02% | 272,804 |
| Apr 28, 2026 | 14,220.00 | 14,400.00 | 13,700.00 | 13,890.00 | 13,890.00 | -2.18% | 238,444 |
| Apr 27, 2026 | 14,530.00 | 14,790.00 | 14,150.00 | 14,200.00 | 14,200.00 | -2.27% | 319,114 |
| Apr 24, 2026 | 14,580.00 | 15,060.00 | 14,400.00 | 14,530.00 | 14,530.00 | 0.21% | 234,261 |
| Apr 23, 2026 | 14,900.00 | 15,250.00 | 14,250.00 | 14,500.00 | 14,500.00 | -1.02% | 260,266 |
| Apr 22, 2026 | 14,540.00 | 15,150.00 | 14,360.00 | 14,650.00 | 14,650.00 | -0.95% | 256,420 |
| Apr 21, 2026 | 15,370.00 | 15,410.00 | 14,460.00 | 14,790.00 | 14,790.00 | -2.05% | 427,244 |
| Apr 20, 2026 | 14,280.00 | 15,560.00 | 13,820.00 | 15,100.00 | 15,100.00 | 4.21% | 706,612 |
| Apr 17, 2026 | 13,090.00 | 14,880.00 | 12,900.00 | 14,490.00 | 14,490.00 | 11.46% | 1,188,022 |
| Apr 16, 2026 | 13,160.00 | 13,430.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.07% | 292,817 |
| Apr 15, 2026 | 13,760.00 | 13,860.00 | 12,670.00 | 13,140.00 | 13,140.00 | -2.45% | 436,482 |
| Apr 14, 2026 | 13,150.00 | 13,510.00 | 12,910.00 | 13,470.00 | 13,470.00 | 4.91% | 257,352 |
| Apr 13, 2026 | 13,110.00 | 13,410.00 | 12,660.00 | 12,840.00 | 12,840.00 | -2.28% | 223,818 |
| Apr 10, 2026 | 13,370.00 | 13,590.00 | 12,860.00 | 13,140.00 | 13,140.00 | -0.45% | 274,073 |
| Apr 9, 2026 | 13,850.00 | 14,280.00 | 13,150.00 | 13,200.00 | 13,200.00 | -3.44% | 281,988 |
| Apr 8, 2026 | 14,060.00 | 14,300.00 | 13,220.00 | 13,670.00 | 13,670.00 | -1.80% | 455,852 |
| Apr 7, 2026 | 14,090.00 | 15,030.00 | 13,750.00 | 13,920.00 | 13,920.00 | 1.75% | 521,759 |
| Apr 6, 2026 | 14,800.00 | 14,810.00 | 13,590.00 | 13,680.00 | 13,680.00 | -7.57% | 374,344 |
| Apr 3, 2026 | 14,300.00 | 15,890.00 | 14,130.00 | 14,800.00 | 14,800.00 | 6.02% | 941,896 |
| Apr 2, 2026 | 14,940.00 | 14,940.00 | 13,740.00 | 13,960.00 | 13,960.00 | -3.66% | 389,363 |
| Apr 1, 2026 | 13,270.00 | 14,880.00 | 13,270.00 | 14,490.00 | 14,490.00 | 12.59% | 730,022 |
| Mar 31, 2026 | 13,360.00 | 13,380.00 | 12,160.00 | 12,870.00 | 12,870.00 | -4.60% | 432,010 |
| Mar 30, 2026 | 14,250.00 | 14,590.00 | 13,250.00 | 13,490.00 | 13,490.00 | -8.04% | 614,863 |
| Mar 27, 2026 | 14,330.00 | 15,200.00 | 14,110.00 | 14,670.00 | 14,530.00 | 2.37% | 549,228 |
| Mar 26, 2026 | 14,700.00 | 15,150.00 | 14,070.00 | 14,330.00 | 14,193.24 | -2.38% | 820,614 |
| Mar 25, 2026 | 12,570.00 | 14,760.00 | 12,200.00 | 14,680.00 | 14,539.90 | 19.16% | 2,121,593 |
| Mar 24, 2026 | 12,180.00 | 13,250.00 | 11,200.00 | 12,320.00 | 12,202.43 | 4.41% | 1,080,011 |
| Mar 23, 2026 | 10,400.00 | 12,480.00 | 10,400.00 | 11,800.00 | 11,687.39 | 12.81% | 1,576,896 |
| Mar 20, 2026 | 10,300.00 | 10,690.00 | 10,020.00 | 10,460.00 | 10,360.18 | 1.75% | 278,197 |
| Mar 19, 2026 | 9,700.00 | 10,880.00 | 9,700.00 | 10,280.00 | 10,181.90 | 3.84% | 887,044 |
| Mar 18, 2026 | 9,150.00 | 10,400.00 | 9,130.00 | 9,900.00 | 9,805.52 | 8.79% | 806,981 |
| Mar 17, 2026 | 9,120.00 | 9,240.00 | 9,070.00 | 9,100.00 | 9,013.16 | 0.33% | 43,809 |
| Mar 16, 2026 | 9,080.00 | 9,290.00 | 9,050.00 | 9,070.00 | 8,983.44 | -0.87% | 99,553 |
| Mar 13, 2026 | 9,270.00 | 9,270.00 | 8,950.00 | 9,150.00 | 9,062.68 | -1.72% | 196,234 |
| Mar 12, 2026 | 9,210.00 | 9,350.00 | 9,140.00 | 9,310.00 | 9,221.15 | 0.98% | 61,610 |
| Mar 11, 2026 | 9,110.00 | 9,350.00 | 9,100.00 | 9,220.00 | 9,132.01 | 1.21% | 83,332 |