G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 387.00
-6.00 (-1.53%)
At close: Jun 19, 2026
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.53% | 1 |
| Jun 18, 2026 | 397.00 | 397.00 | 334.00 | 393.00 | 393.00 | 0.26% | 12 |
| Jun 17, 2026 | 392.00 | 392.00 | 338.00 | 392.00 | 392.00 | -1.26% | 6 |
| Jun 16, 2026 | 389.00 | 397.00 | 331.00 | 397.00 | 397.00 | 2.06% | 5 |
| Jun 15, 2026 | 397.00 | 397.00 | 340.00 | 389.00 | 389.00 | -2.51% | 5 |
| Jun 12, 2026 | 399.00 | 399.00 | 337.00 | 399.00 | 399.00 | 0.76% | 5 |
| Jun 11, 2026 | 399.00 | 399.00 | 332.00 | 396.00 | 396.00 | 1.54% | 2,005 |
| Jun 10, 2026 | 397.00 | 397.00 | 338.00 | 390.00 | 390.00 | -1.76% | 3,940 |
| Jun 9, 2026 | 393.00 | 397.00 | 335.00 | 397.00 | 397.00 | 1.02% | 5 |
| Jun 8, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -1.26% | 3 |
| Jun 5, 2026 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 0.76% | 11 |
| Jun 4, 2026 | 394.00 | 397.00 | 335.00 | 395.00 | 395.00 | 0.25% | 6 |
| Jun 2, 2026 | 396.00 | 396.00 | 335.00 | 394.00 | 394.00 | 0.25% | 3 |
| Jun 1, 2026 | 395.00 | 395.00 | 335.00 | 393.00 | 393.00 | -0.25% | 4 |
| May 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.76% | 1 |
| May 28, 2026 | 399.00 | 399.00 | 335.00 | 397.00 | 397.00 | 1.02% | 5 |
| May 27, 2026 | 338.00 | 393.00 | 338.00 | 393.00 | 393.00 | 1.29% | 207 |
| May 26, 2026 | 350.00 | 388.00 | 350.00 | 388.00 | 388.00 | 4.86% | 100 |
| May 22, 2026 | 384.00 | 384.00 | 333.00 | 370.00 | 370.00 | -1.07% | 4 |
| May 21, 2026 | 331.00 | 374.00 | 331.00 | 374.00 | 374.00 | -3.86% | 4 |
| May 20, 2026 | 331.00 | 389.00 | 331.00 | 389.00 | 389.00 | - | 4 |
| May 19, 2026 | 389.00 | 389.00 | 333.00 | 389.00 | 389.00 | -0.51% | 7 |
| May 18, 2026 | 331.00 | 393.00 | 331.00 | 391.00 | 391.00 | 0.51% | 15 |
| May 15, 2026 | 390.00 | 390.00 | 331.00 | 389.00 | 389.00 | - | 219 |
| May 14, 2026 | 390.00 | 390.00 | 340.00 | 389.00 | 389.00 | -2.51% | 7 |
| May 13, 2026 | 399.00 | 399.00 | 335.00 | 399.00 | 399.00 | 1.53% | 82 |
| May 12, 2026 | 393.00 | 393.00 | 335.00 | 393.00 | 393.00 | -0.25% | 8 |
| May 11, 2026 | 399.00 | 399.00 | 331.00 | 394.00 | 394.00 | 1.29% | 3 |
| May 8, 2026 | 340.00 | 389.00 | 340.00 | 389.00 | 389.00 | -2.51% | 2 |
| May 7, 2026 | 399.00 | 399.00 | 331.00 | 399.00 | 399.00 | 2.57% | 12 |
| May 6, 2026 | 390.00 | 390.00 | 335.00 | 389.00 | 389.00 | -1.27% | 3 |
| May 4, 2026 | 398.00 | 398.00 | 344.00 | 394.00 | 394.00 | 2.60% | 3 |
| Apr 30, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.32% | 1 |
| Apr 29, 2026 | 344.00 | 379.00 | 323.00 | 379.00 | 379.00 | - | 396 |
| Apr 28, 2026 | 331.00 | 379.00 | 331.00 | 379.00 | 379.00 | -2.57% | 311 |
| Apr 27, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -2.51% | 1 |
| Apr 24, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 2.57% | 1 |
| Apr 23, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - | 1 |
| Apr 22, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - | 1 |
| Apr 21, 2026 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | - | 12 |
| Apr 20, 2026 | 398.00 | 398.00 | 389.00 | 389.00 | 389.00 | -2.51% | 2 |
| Apr 17, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.50% | 1 |
| Apr 16, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.76% | 1 |
| Apr 15, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.76% | 1 |
| Apr 14, 2026 | 399.00 | 399.00 | 366.00 | 397.00 | 397.00 | 0.76% | 5 |
| Apr 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 2 |
| Apr 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1 |
| Apr 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4.17% | 1 |
| Apr 8, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.32% | 1 |
| Apr 7, 2026 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | -2.57% | 2 |