G&E Healthcare Co., Ltd. (XKON:299480)
South Korea · Delayed Price · Currency is KRW 677.00
+77.00 (12.83%)
At close: Aug 21, 2026
G&E Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 688.00 | 688.00 | 510.00 | 677.00 | 677.00 | 12.83% | 112 |
| Aug 20, 2026 | 700.00 | 795.00 | 600.00 | 600.00 | 600.00 | -13.42% | 22 |
| Aug 19, 2026 | 699.00 | 699.00 | 578.00 | 693.00 | 693.00 | 2.06% | 603 |
| Aug 18, 2026 | 680.00 | 680.00 | 577.00 | 679.00 | 679.00 | 0.15% | 532 |
| Aug 14, 2026 | 680.00 | 680.00 | 678.00 | 678.00 | 678.00 | 3.35% | 502 |
| Aug 13, 2026 | 599.00 | 657.00 | 574.00 | 656.00 | 656.00 | 14.29% | 255 |
| Aug 12, 2026 | 585.00 | 585.00 | 537.00 | 574.00 | 574.00 | -8.89% | 358 |
| Aug 11, 2026 | 683.00 | 683.00 | 586.00 | 630.00 | 630.00 | -8.56% | 34 |
| Aug 10, 2026 | 784.00 | 784.00 | 588.00 | 689.00 | 689.00 | -0.29% | 866 |
| Aug 7, 2026 | 699.00 | 699.00 | 592.00 | 691.00 | 691.00 | -0.72% | 773 |
| Aug 6, 2026 | 699.00 | 699.00 | 573.00 | 696.00 | 696.00 | 3.42% | 22 |
| Aug 5, 2026 | 784.00 | 784.00 | 673.00 | 673.00 | 673.00 | -14.92% | 21 |
| Aug 4, 2026 | 794.00 | 794.00 | 635.00 | 791.00 | 791.00 | 5.89% | 76 |
| Aug 3, 2026 | 802.00 | 802.00 | 594.00 | 747.00 | 747.00 | 7.02% | 1,594 |
| Jul 31, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | -0.29% | 1 |
| Jul 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.14% | 1 |
| Jul 29, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1 |
| Jul 28, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.29% | 1 |
| Jul 27, 2026 | 700.00 | 700.00 | 591.00 | 697.00 | 697.00 | 0.43% | 93 |
| Jul 24, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 7.60% | 1 |
| Jul 23, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 8.59% | 12 |
| Jul 22, 2026 | 585.00 | 594.00 | 585.00 | 594.00 | 594.00 | -0.17% | 4 |
| Jul 21, 2026 | 716.00 | 716.00 | 532.00 | 595.00 | 595.00 | -4.80% | 6,500 |
| Jul 16, 2026 | 629.00 | 629.00 | 500.00 | 625.00 | 625.00 | 14.26% | 12,661 |
| Jul 15, 2026 | 546.00 | 547.00 | 546.00 | 547.00 | 547.00 | 14.92% | 240 |
| Jul 14, 2026 | 475.00 | 476.00 | 400.00 | 476.00 | 476.00 | 14.98% | 310 |
| Jul 13, 2026 | 400.00 | 414.00 | 398.00 | 414.00 | 414.00 | 15.00% | 4,724 |
| Jul 10, 2026 | 366.00 | 366.00 | 272.00 | 360.00 | 360.00 | 12.85% | 3 |
| Jul 9, 2026 | 320.00 | 320.00 | 238.00 | 319.00 | 319.00 | 13.93% | 4 |
| Jul 8, 2026 | 287.00 | 287.00 | 214.00 | 280.00 | 280.00 | 11.55% | 11 |
| Jul 7, 2026 | 251.00 | 251.00 | 187.00 | 251.00 | 251.00 | 14.61% | 5,395 |
| Jul 6, 2026 | 200.00 | 261.00 | 194.00 | 219.00 | 219.00 | -3.95% | 1,149 |
| Jul 3, 2026 | 200.00 | 228.00 | 200.00 | 228.00 | 228.00 | 14.57% | 24 |
| Jul 2, 2026 | 199.00 | 199.00 | 178.00 | 199.00 | 199.00 | -4.78% | 579 |
| Jul 1, 2026 | 185.00 | 248.00 | 185.00 | 209.00 | 209.00 | -3.69% | 123 |
| Jun 30, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -14.90% | 1 |
| Jun 29, 2026 | 299.00 | 299.00 | 255.00 | 255.00 | 255.00 | -14.72% | 2 |
| Jun 26, 2026 | 289.00 | 299.00 | 246.00 | 299.00 | 299.00 | 3.46% | 15 |
| Jun 25, 2026 | 289.00 | 289.00 | 246.00 | 289.00 | 289.00 | - | 4 |
| Jun 24, 2026 | 299.00 | 299.00 | 289.00 | 289.00 | 289.00 | -14.75% | 46 |
| Jun 23, 2026 | 377.00 | 377.00 | 280.00 | 339.00 | 339.00 | 3.04% | 14 |
| Jun 22, 2026 | 397.00 | 397.00 | 329.00 | 329.00 | 329.00 | -14.99% | 2 |
| 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 |