G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 687.00
+88.00 (14.69%)
At close: Nov 12, 2026
G&E Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 14.69% | 11 |
| Nov 11, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 5.27% | 1 |
| Nov 10, 2026 | 766.00 | 766.00 | 569.00 | 569.00 | 569.00 | -14.95% | 33 |
| Nov 9, 2026 | 699.00 | 798.00 | 600.00 | 669.00 | 669.00 | -4.29% | 66 |
| Nov 6, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -11.41% | 1 |
| Nov 5, 2026 | 699.00 | 799.00 | 600.00 | 789.00 | 789.00 | 12.88% | 32 |
| Nov 4, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 4.02% | 1 |
| Nov 3, 2026 | 699.00 | 699.00 | 672.00 | 672.00 | 672.00 | -14.94% | 2 |
| Nov 2, 2026 | 799.00 | 799.00 | 600.00 | 790.00 | 790.00 | 13.18% | 39 |
| Oct 30, 2026 | 778.00 | 778.00 | 600.00 | 698.00 | 698.00 | 2.80% | 23 |
| Oct 29, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 13.17% | 1 |
| Oct 28, 2026 | 700.00 | 700.00 | 600.00 | 600.00 | 600.00 | -12.92% | 2 |
| Oct 27, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 14.83% | 1 |
| Oct 26, 2026 | 700.00 | 799.00 | 600.00 | 600.00 | 600.00 | -14.16% | 74 |
| Oct 23, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1 |
| Oct 22, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 7.70% | 1 |
| Oct 21, 2026 | 700.00 | 802.00 | 600.00 | 649.00 | 649.00 | -7.02% | 165 |
| Oct 20, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | -0.14% | 1 |
| Oct 19, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -10.27% | 1 |
| Oct 16, 2026 | 700.00 | 781.00 | 600.00 | 779.00 | 779.00 | 11.60% | 22 |
| Oct 15, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 6.40% | 1 |
| Oct 14, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 11.19% | 11 |
| Oct 13, 2026 | 599.00 | 599.00 | 502.00 | 590.00 | 590.00 | - | 523 |
| Oct 12, 2026 | 599.00 | 599.00 | 486.00 | 590.00 | 590.00 | 3.33% | 352 |
| Oct 8, 2026 | 649.00 | 649.00 | 571.00 | 571.00 | 571.00 | -14.90% | 1,205 |
| Oct 7, 2026 | 689.00 | 689.00 | 671.00 | 671.00 | 671.00 | -0.59% | 1,011 |
| Oct 6, 2026 | 684.00 | 684.00 | 674.00 | 675.00 | 675.00 | 4.17% | 1,001 |
| Oct 2, 2026 | 657.00 | 657.00 | 648.00 | 648.00 | 648.00 | 11.72% | 1,001 |
| Oct 1, 2026 | 668.00 | 668.00 | 579.00 | 580.00 | 580.00 | -1.69% | 1,001 |
| Sep 30, 2026 | 669.00 | 669.00 | 589.00 | 590.00 | 590.00 | 0.85% | 1,012 |
| Sep 29, 2026 | 585.00 | 649.00 | 585.00 | 585.00 | 585.00 | -14.60% | 9,698 |
| Sep 28, 2026 | 698.00 | 698.00 | 685.00 | 685.00 | 685.00 | 5.87% | 1,003 |
| Sep 23, 2026 | 600.00 | 658.00 | 580.00 | 647.00 | 647.00 | -2.71% | 2,103 |
| Sep 22, 2026 | 700.00 | 700.00 | 588.00 | 665.00 | 665.00 | -3.62% | 3,516 |
| Sep 21, 2026 | 585.00 | 690.00 | 584.00 | 690.00 | 690.00 | 1.02% | 2,311 |
| Sep 18, 2026 | 700.00 | 700.00 | 579.00 | 683.00 | 683.00 | 0.44% | 8,018 |
| Sep 17, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,000 |
| Sep 16, 2026 | 600.00 | 684.00 | 600.00 | 680.00 | 680.00 | 14.29% | 302 |
| Sep 15, 2026 | 650.00 | 650.00 | 595.00 | 595.00 | 595.00 | -0.67% | 2 |
| Sep 14, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 9.11% | 1 |
| Sep 11, 2026 | 629.00 | 629.00 | 549.00 | 549.00 | 549.00 | 0.55% | 2 |
| Sep 8, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -0.73% | 1 |
| Sep 7, 2026 | 515.00 | 679.00 | 515.00 | 550.00 | 550.00 | -8.64% | 5,468 |
| Sep 4, 2026 | 512.00 | 691.00 | 512.00 | 602.00 | 602.00 | - | 2,061 |
| Sep 3, 2026 | 602.00 | 602.00 | 501.00 | 602.00 | 602.00 | 14.45% | 17,965 |
| Sep 2, 2026 | 686.00 | 686.00 | 515.00 | 526.00 | 526.00 | -12.04% | 16 |
| Sep 1, 2026 | 700.00 | 700.00 | 580.00 | 598.00 | 598.00 | -12.19% | 170 |
| Aug 31, 2026 | 575.00 | 776.00 | 575.00 | 681.00 | 681.00 | 0.74% | 11,474 |
| Aug 28, 2026 | 679.00 | 679.00 | 676.00 | 676.00 | 676.00 | -0.59% | 101 |
| Aug 27, 2026 | 796.00 | 796.00 | 600.00 | 680.00 | 680.00 | -2.02% | 45 |