G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 380.00
-12.00 (-3.06%)
At close: Mar 6, 2026
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -3.06% | 2 |
| Mar 5, 2026 | 392.00 | 392.00 | 303.00 | 392.00 | 392.00 | 14.96% | 1,025 |
| Mar 4, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -14.75% | 505 |
| Mar 3, 2026 | 500.00 | 500.00 | 400.00 | 400.00 | 400.00 | -12.09% | 4 |
| Feb 27, 2026 | 455.00 | 455.00 | 363.00 | 455.00 | 455.00 | 7.06% | 1,009 |
| Feb 26, 2026 | 500.00 | 500.00 | 425.00 | 425.00 | 425.00 | -14.83% | 12 |
| Feb 25, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 32 |
| Feb 24, 2026 | 545.00 | 576.00 | 430.00 | 500.00 | 500.00 | -0.40% | 1,645 |
| Feb 23, 2026 | 554.00 | 554.00 | 425.00 | 502.00 | 502.00 | 0.40% | 1,053 |
| Feb 20, 2026 | 554.00 | 554.00 | 434.00 | 500.00 | 500.00 | -1.96% | 4 |
| Feb 19, 2026 | 654.00 | 654.00 | 510.00 | 510.00 | 510.00 | -15.00% | 534 |
| Feb 13, 2026 | 688.00 | 688.00 | 510.00 | 600.00 | 600.00 | 0.17% | 7 |
| Feb 12, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.17% | 2 |
| Feb 11, 2026 | 654.00 | 654.00 | 510.00 | 600.00 | 600.00 | - | 3 |
| Feb 10, 2026 | 754.00 | 754.00 | 600.00 | 600.00 | 600.00 | -14.29% | 11 |
| Feb 9, 2026 | 800.00 | 800.00 | 633.00 | 700.00 | 700.00 | -5.79% | 103 |
| Feb 6, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -14.89% | 11 |
| Feb 5, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.11% | 1 |
| Feb 4, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 3.43% | 11 |
| Feb 3, 2026 | 873.00 | 873.00 | 700.00 | 845.00 | 845.00 | 3.05% | 3 |
| Feb 2, 2026 | 894.00 | 894.00 | 800.00 | 820.00 | 820.00 | 2.50% | 25 |
| Jan 30, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6.67% | 20 |
| Jan 29, 2026 | 750.00 | 750.00 | 591.00 | 750.00 | 750.00 | 7.91% | 532 |
| Jan 28, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.97% | 1 |
| Jan 27, 2026 | 600.00 | 632.00 | 600.00 | 632.00 | 632.00 | 14.91% | 11 |
| Jan 26, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | - | 3 |
| Jan 23, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 1 |
| Jan 22, 2026 | 600.00 | 600.00 | 500.00 | 500.00 | 500.00 | -10.23% | 12 |
| Jan 21, 2026 | 700.00 | 700.00 | 557.00 | 557.00 | 557.00 | -14.96% | 14 |
| Jan 20, 2026 | 800.00 | 800.00 | 655.00 | 655.00 | 655.00 | -14.94% | 12 |
| Jan 19, 2026 | 653.00 | 883.00 | 653.00 | 770.00 | 770.00 | 0.26% | 67 |
| Jan 16, 2026 | 800.00 | 800.00 | 672.00 | 768.00 | 768.00 | -2.78% | 139 |
| Jan 15, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 13.02% | 11 |
| Jan 14, 2026 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | 7.54% | 201 |
| Jan 13, 2026 | 561.00 | 690.00 | 561.00 | 650.00 | 650.00 | -1.37% | 1,968 |
| Jan 12, 2026 | 600.00 | 667.00 | 600.00 | 659.00 | 659.00 | 13.62% | 12 |
| Jan 9, 2026 | 599.00 | 599.00 | 507.00 | 580.00 | 580.00 | -2.68% | 13 |
| Jan 8, 2026 | 599.00 | 599.00 | 507.00 | 596.00 | 596.00 | - | 16 |
| Jan 7, 2026 | 599.00 | 599.00 | 485.00 | 596.00 | 596.00 | 4.56% | 208 |
| Jan 6, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 14.00% | 2 |
| Jan 5, 2026 | 500.00 | 544.00 | 500.00 | 500.00 | 500.00 | - | 12 |
| Jan 2, 2026 | 575.00 | 575.00 | 425.00 | 500.00 | 500.00 | - | 1,347 |
| Dec 30, 2025 | 431.00 | 500.00 | 430.00 | 500.00 | 500.00 | -0.99% | 597 |
| Dec 29, 2025 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | -14.26% | 20 |
| Dec 26, 2025 | 488.00 | 590.00 | 487.00 | 589.00 | 589.00 | 2.97% | 198 |
| Dec 24, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -14.88% | 311 |
| Dec 23, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -14.94% | 10 |
| Dec 22, 2025 | 699.00 | 790.00 | 679.00 | 790.00 | 790.00 | -1.00% | 182 |
| Dec 19, 2025 | 679.00 | 798.00 | 679.00 | 798.00 | 798.00 | - | 470 |
| Dec 18, 2025 | 633.00 | 798.00 | 633.00 | 798.00 | 798.00 | 7.26% | 153 |