G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 355.00
-29.00 (-7.55%)
At close: Aug 22, 2025, 3:30 PM KST
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 430.00 | 430.00 | 332.00 | 355.00 | - | -7.55% | 10,052 |
| Aug 21, 2025 | 300.00 | 385.00 | 300.00 | 384.00 | - | 13.95% | 7,052 |
| Aug 20, 2025 | 425.00 | 425.00 | 320.00 | 337.00 | - | -8.92% | 6,419 |
| Aug 19, 2025 | 380.00 | 402.00 | 370.00 | 370.00 | - | 5.71% | 31,464 |
| Aug 18, 2025 | 376.00 | 376.00 | 300.00 | 350.00 | - | 7.03% | 1,010 |
| Aug 14, 2025 | 244.00 | 327.00 | 244.00 | 327.00 | - | 14.34% | 2,482 |
| Aug 13, 2025 | 292.00 | 292.00 | 254.00 | 286.00 | - | 12.60% | 10,347 |
| Aug 12, 2025 | 261.00 | 262.00 | 235.00 | 254.00 | - | 11.40% | 10,024 |
| Aug 11, 2025 | 239.00 | 239.00 | 180.00 | 228.00 | - | 9.09% | 14,907 |
| Aug 8, 2025 | 279.00 | 279.00 | 209.00 | 209.00 | - | -14.69% | 12,318 |
| Aug 7, 2025 | 259.00 | 259.00 | 210.00 | 245.00 | - | -0.41% | 20,185 |
| Aug 6, 2025 | 216.00 | 284.00 | 216.00 | 246.00 | - | -1.60% | 10,919 |
| Aug 5, 2025 | 252.00 | 300.00 | 250.00 | 250.00 | - | -14.97% | 16,269 |
| Aug 4, 2025 | 300.00 | 300.00 | 255.00 | 294.00 | - | -2.00% | 22 |
| Aug 1, 2025 | 365.00 | 365.00 | 292.00 | 300.00 | - | -12.54% | 21,672 |
| Jul 31, 2025 | 370.00 | 370.00 | 315.00 | 343.00 | - | -7.30% | 18,342 |
| Jul 30, 2025 | 379.00 | 379.00 | 290.00 | 370.00 | - | 9.14% | 8,006 |
| Jul 29, 2025 | 291.00 | 349.00 | 285.00 | 339.00 | - | 1.19% | 1,128 |
| Jul 28, 2025 | 335.00 | 399.00 | 335.00 | 335.00 | - | -14.97% | 1,009 |
| Jul 25, 2025 | 319.00 | 400.00 | 319.00 | 394.00 | - | 5.35% | 10 |
| Jul 24, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | - | -15.00% | 546 |
| Jul 23, 2025 | 341.00 | 454.00 | 339.00 | 440.00 | - | 10.55% | 1,142 |
| Jul 22, 2025 | 480.00 | 480.00 | 398.00 | 398.00 | - | -5.24% | 15 |
| Jul 21, 2025 | 400.00 | 493.00 | 368.00 | 420.00 | - | -2.33% | 2,946 |
| Jul 18, 2025 | 468.00 | 468.00 | 348.00 | 430.00 | - | 5.65% | 9 |
| Jul 17, 2025 | 400.00 | 456.00 | 400.00 | 407.00 | - | 2.26% | 525 |
| Jul 16, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | - | 2.58% | 1 |
| Jul 15, 2025 | 396.00 | 396.00 | 323.00 | 388.00 | - | 11.82% | 50,447 |
| Jul 14, 2025 | 367.00 | 367.00 | 283.00 | 347.00 | - | 7.10% | 5,745 |
| Jul 11, 2025 | 341.00 | 341.00 | 299.00 | 324.00 | - | 8.36% | 27,246 |
| Jul 10, 2025 | 274.00 | 308.00 | 274.00 | 299.00 | - | 9.12% | 6,545 |
| Jul 9, 2025 | 328.00 | 328.00 | 266.00 | 274.00 | - | -4.20% | 11,618 |
| Jul 8, 2025 | 282.00 | 286.00 | 277.00 | 286.00 | - | 14.86% | 9,238 |
| Jul 7, 2025 | 247.00 | 249.00 | 202.00 | 249.00 | - | 14.75% | 44,927 |
| Jul 4, 2025 | 189.00 | 217.00 | 168.00 | 217.00 | - | 14.81% | 16,019 |
| Jul 3, 2025 | 187.00 | 189.00 | 145.00 | 189.00 | - | 11.18% | 9,852 |
| Jul 2, 2025 | 136.00 | 180.00 | 136.00 | 170.00 | - | 6.92% | 132,629 |
| Jul 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | -14.97% | 1,254 |
| Jun 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | -14.61% | 1,282 |
| Jun 27, 2025 | 220.00 | 250.00 | 219.00 | 219.00 | - | -14.79% | 54,961 |
| Jun 26, 2025 | 257.00 | 295.00 | 257.00 | 257.00 | - | -14.90% | 31,034 |
| Jun 25, 2025 | 302.00 | 374.00 | 302.00 | 302.00 | - | -14.93% | 60,610 |
| Jun 24, 2025 | 413.00 | 474.00 | 355.00 | 355.00 | - | -14.87% | 25,090 |
| Jun 23, 2025 | 490.00 | 490.00 | 417.00 | 417.00 | - | -14.90% | 21,905 |
| Jun 20, 2025 | 599.00 | 599.00 | 450.00 | 490.00 | - | -7.37% | 24,073 |
| Jun 19, 2025 | 600.00 | 600.00 | 485.00 | 529.00 | - | -7.19% | 10,118 |
| Jun 18, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | - | -5.00% | 2 |
| Jun 17, 2025 | 511.00 | 600.00 | 511.00 | 600.00 | - | - | 4 |
| Jun 16, 2025 | 600.00 | 690.00 | 510.00 | 600.00 | - | - | 2,693 |
| Jun 13, 2025 | 585.00 | 672.00 | 500.00 | 600.00 | - | 2.39% | 73 |