G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 389.00
-10.00 (-2.51%)
At close: May 8, 2026
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 399.00 | 399.00 | 350.00 | 389.00 | 389.00 | -2.51% | 11 |
| Apr 3, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3.37% | 1 |
| Apr 2, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -14.98% | 1 |
| Apr 1, 2026 | 455.00 | 455.00 | 345.00 | 454.00 | 454.00 | 12.10% | 1,102 |
| Mar 31, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.25% | 1 |
| Mar 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -5.66% | 1 |
| Mar 27, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 1 |
| Mar 26, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -1.17% | 2 |
| Mar 25, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -0.69% | 1 |
| Mar 24, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% | 1 |
| Mar 23, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -0.46% | 2 |
| Mar 20, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 1 |
| Mar 19, 2026 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | -0.69% | 4 |
| Mar 18, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 3.82% | 1 |
| Mar 17, 2026 | 400.00 | 419.00 | 400.00 | 419.00 | 419.00 | 12.63% | 15 |
| Mar 12, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 1 |
| Mar 11, 2026 | 500.00 | 500.00 | 372.00 | 372.00 | 372.00 | -14.87% | 313 |
| Mar 10, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 15.00% | 1 |
| Mar 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1 |
| 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 |