GC WellBeing Corporation (KOSDAQ:234690)
South Korea · Delayed Price · Currency is KRW 10,750
+1,520 (16.47%)
At close: Sep 3, 2026
GC WellBeing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11,000.00 | 11,070.00 | 10,220.00 | 10,340.00 | 10,340.00 | -3.81% | 1,750,117 |
| Sep 3, 2026 | 9,230.00 | 11,990.00 | 9,130.00 | 10,750.00 | 10,750.00 | 16.47% | 10,558,430 |
| Sep 2, 2026 | 9,150.00 | 9,300.00 | 9,060.00 | 9,230.00 | 9,230.00 | -0.11% | 44,147 |
| Sep 1, 2026 | 9,310.00 | 9,390.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.75% | 37,802 |
| Aug 31, 2026 | 9,300.00 | 9,490.00 | 9,050.00 | 9,310.00 | 9,310.00 | 0.11% | 147,747 |
| Aug 28, 2026 | 8,870.00 | 9,360.00 | 8,690.00 | 9,300.00 | 9,300.00 | 4.85% | 85,563 |
| Aug 27, 2026 | 8,970.00 | 8,970.00 | 8,710.00 | 8,870.00 | 8,870.00 | 0.23% | 19,536 |
| Aug 26, 2026 | 8,890.00 | 9,000.00 | 8,770.00 | 8,850.00 | 8,850.00 | 0.11% | 37,924 |
| Aug 25, 2026 | 8,600.00 | 8,950.00 | 8,230.00 | 8,840.00 | 8,840.00 | 2.67% | 78,113 |
| Aug 24, 2026 | 8,420.00 | 8,820.00 | 8,410.00 | 8,610.00 | 8,610.00 | 2.38% | 39,853 |
| Aug 21, 2026 | 8,620.00 | 8,640.00 | 8,290.00 | 8,410.00 | 8,410.00 | -2.55% | 58,931 |
| Aug 20, 2026 | 8,900.00 | 8,980.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.58% | 79,233 |
| Aug 19, 2026 | 8,790.00 | 8,990.00 | 8,520.00 | 8,680.00 | 8,680.00 | -1.25% | 44,639 |
| Aug 18, 2026 | 9,100.00 | 9,250.00 | 8,700.00 | 8,790.00 | 8,790.00 | -4.97% | 142,105 |
| Aug 14, 2026 | 9,300.00 | 9,310.00 | 9,020.00 | 9,250.00 | 9,250.00 | -0.11% | 73,633 |
| Aug 13, 2026 | 9,440.00 | 9,510.00 | 9,150.00 | 9,260.00 | 9,260.00 | -1.91% | 95,717 |
| Aug 12, 2026 | 9,800.00 | 9,800.00 | 9,290.00 | 9,440.00 | 9,440.00 | -2.48% | 79,954 |
| Aug 11, 2026 | 9,120.00 | 9,800.00 | 9,050.00 | 9,680.00 | 9,680.00 | 6.14% | 190,646 |
| Aug 10, 2026 | 8,810.00 | 9,640.00 | 8,700.00 | 9,120.00 | 9,120.00 | 3.52% | 399,839 |
| Aug 7, 2026 | 8,720.00 | 8,830.00 | 8,600.00 | 8,810.00 | 8,810.00 | 0.92% | 46,705 |
| Aug 6, 2026 | 8,590.00 | 8,760.00 | 8,350.00 | 8,730.00 | 8,730.00 | 1.51% | 47,776 |
| Aug 5, 2026 | 8,600.00 | 8,850.00 | 8,430.00 | 8,600.00 | 8,600.00 | 2.02% | 63,598 |
| Aug 4, 2026 | 8,120.00 | 8,540.00 | 8,120.00 | 8,430.00 | 8,430.00 | 5.24% | 100,550 |
| Aug 3, 2026 | 7,610.00 | 8,250.00 | 7,560.00 | 8,010.00 | 8,010.00 | 2.69% | 88,260 |
| Jul 31, 2026 | 7,330.00 | 7,880.00 | 7,330.00 | 7,800.00 | 7,800.00 | 7.59% | 103,994 |
| Jul 30, 2026 | 6,680.00 | 7,500.00 | 6,680.00 | 7,250.00 | 7,250.00 | -1.76% | 72,767 |
| Jul 29, 2026 | 7,700.00 | 7,850.00 | 7,100.00 | 7,380.00 | 7,380.00 | -5.38% | 171,687 |
| Jul 28, 2026 | 8,010.00 | 8,040.00 | 7,550.00 | 7,800.00 | 7,800.00 | -3.82% | 69,963 |
| Jul 27, 2026 | 7,960.00 | 8,280.00 | 7,960.00 | 8,110.00 | 8,110.00 | 2.01% | 59,179 |
| Jul 24, 2026 | 8,020.00 | 8,270.00 | 7,890.00 | 7,950.00 | 7,950.00 | -1.24% | 81,022 |
| Jul 23, 2026 | 7,760.00 | 8,070.00 | 7,760.00 | 8,050.00 | 8,050.00 | 3.60% | 92,527 |
| Jul 22, 2026 | 7,860.00 | 8,040.00 | 7,760.00 | 7,770.00 | 7,770.00 | -1.02% | 42,293 |
| Jul 21, 2026 | 7,650.00 | 7,940.00 | 7,620.00 | 7,850.00 | 7,850.00 | 1.29% | 55,243 |
| Jul 20, 2026 | 8,090.00 | 8,090.00 | 7,700.00 | 7,750.00 | 7,750.00 | -4.20% | 51,024 |
| Jul 16, 2026 | 8,160.00 | 8,180.00 | 7,930.00 | 8,090.00 | 8,090.00 | -1.10% | 28,589 |
| Jul 15, 2026 | 7,990.00 | 8,190.00 | 7,860.00 | 8,180.00 | 8,180.00 | 2.38% | 63,247 |
| Jul 14, 2026 | 7,870.00 | 8,150.00 | 7,750.00 | 7,990.00 | 7,990.00 | 0.76% | 135,620 |
| Jul 13, 2026 | 8,150.00 | 8,690.00 | 7,810.00 | 7,930.00 | 7,930.00 | -2.70% | 91,429 |
| Jul 10, 2026 | 7,630.00 | 8,260.00 | 7,630.00 | 8,150.00 | 8,150.00 | 6.82% | 83,433 |
| Jul 9, 2026 | 7,940.00 | 8,040.00 | 7,620.00 | 7,630.00 | 7,630.00 | -3.90% | 73,587 |
| Jul 8, 2026 | 8,100.00 | 8,150.00 | 7,710.00 | 7,940.00 | 7,940.00 | -1.98% | 52,995 |
| Jul 7, 2026 | 7,950.00 | 8,270.00 | 7,930.00 | 8,100.00 | 8,100.00 | -1.70% | 55,796 |
| Jul 6, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,240.00 | 8,240.00 | -0.48% | 70,462 |
| Jul 3, 2026 | 8,210.00 | 8,320.00 | 7,980.00 | 8,280.00 | 8,280.00 | 0.49% | 54,952 |
| Jul 2, 2026 | 8,310.00 | 8,970.00 | 8,100.00 | 8,240.00 | 8,240.00 | -2.02% | 117,358 |
| Jul 1, 2026 | 7,950.00 | 8,740.00 | 7,880.00 | 8,410.00 | 8,410.00 | 5.79% | 91,694 |
| Jun 30, 2026 | 8,270.00 | 8,440.00 | 7,880.00 | 7,950.00 | 7,950.00 | -3.64% | 93,013 |
| Jun 29, 2026 | 7,730.00 | 8,400.00 | 7,400.00 | 8,250.00 | 8,250.00 | 13.64% | 290,838 |
| Jun 26, 2026 | 7,660.00 | 7,670.00 | 7,120.00 | 7,260.00 | 7,260.00 | -5.22% | 107,370 |
| Jun 25, 2026 | 7,530.00 | 8,090.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.66% | 108,933 |