G&E Healthcare Co., Ltd. (XKON:299480)
South Korea
· Delayed Price · Currency is KRW 780.00
-10.00 (-1.27%)
At close: Dec 5, 2025
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 700.00 | 800.00 | 600.00 | 780.00 | 780.00 | -1.27% | 23 |
| Dec 3, 2025 | 638.00 | 795.00 | 638.00 | 790.00 | 790.00 | 5.33% | 43 |
| Dec 2, 2025 | 668.00 | 750.00 | 668.00 | 750.00 | 750.00 | -4.46% | 22 |
| Dec 1, 2025 | 995.00 | 995.00 | 765.00 | 785.00 | 785.00 | -12.78% | 105 |
| Nov 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50% | 5 |
| Nov 27, 2025 | 800.00 | 830.00 | 800.00 | 800.00 | 800.00 | -4.65% | 12 |
| Nov 25, 2025 | 800.00 | 840.00 | 680.00 | 839.00 | 839.00 | -6.47% | 52 |
| Nov 20, 2025 | 900.00 | 996.00 | 763.00 | 897.00 | 897.00 | - | 61 |
| Nov 19, 2025 | 995.00 | 995.00 | 800.00 | 897.00 | 897.00 | -3.44% | 15 |
| Nov 18, 2025 | 731.00 | 943.00 | 731.00 | 929.00 | 929.00 | 8.02% | 38 |
| Nov 17, 2025 | 995.00 | 995.00 | 765.00 | 860.00 | 860.00 | -13.91% | 62 |
| Nov 13, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 5.83% | 2 |
| Nov 12, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -5.32% | 5 |
| Nov 10, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 4.51% | 5 |
| Nov 5, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 1.06% | 10 |
| Nov 3, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 5.01% | 10 |
| Oct 31, 2025 | 954.00 | 954.00 | 810.00 | 899.00 | 899.00 | -5.27% | 14 |
| Oct 30, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1.06% | 5 |
| Oct 29, 2025 | 964.00 | 964.00 | 810.00 | 939.00 | 939.00 | -0.95% | 9 |
| Oct 28, 2025 | 948.00 | 948.00 | 850.00 | 948.00 | 948.00 | -5.20% | 4 |
| Oct 27, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.09% | 2 |
| Oct 24, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 14.12% | 2 |
| Oct 22, 2025 | 899.00 | 899.00 | 850.00 | 850.00 | 850.00 | 6.25% | 2 |
| Oct 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6.67% | 2 |
| Oct 17, 2025 | 700.00 | 793.00 | 587.00 | 750.00 | 750.00 | 8.70% | 1,036 |
| Oct 16, 2025 | 700.00 | 700.00 | 600.00 | 690.00 | 690.00 | 2.68% | 49 |
| Oct 15, 2025 | 502.00 | 678.00 | 502.00 | 672.00 | 672.00 | 13.90% | 339 |
| Oct 14, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 5.55% | 10 |
| Oct 13, 2025 | 500.00 | 569.00 | 500.00 | 559.00 | 559.00 | 12.93% | 21 |
| Oct 10, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 3.13% | 11 |
| Oct 2, 2025 | 499.00 | 499.00 | 421.00 | 480.00 | 480.00 | -3.03% | 5 |
| Oct 1, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 8.79% | 1 |
| Sep 30, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 7.06% | 35 |
| Sep 29, 2025 | 489.00 | 489.00 | 425.00 | 425.00 | 425.00 | -14.83% | 2 |
| Sep 26, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1.01% | 10 |
| Sep 25, 2025 | 413.00 | 494.00 | 413.00 | 494.00 | 494.00 | 1.86% | 915 |
| Sep 24, 2025 | 414.00 | 485.00 | 414.00 | 485.00 | 485.00 | -0.41% | 3 |
| Sep 23, 2025 | 415.00 | 487.00 | 415.00 | 487.00 | 487.00 | -0.20% | 443 |
| Sep 22, 2025 | 499.00 | 499.00 | 374.00 | 488.00 | 488.00 | 10.91% | 20 |
| Sep 19, 2025 | 400.00 | 490.00 | 400.00 | 440.00 | 440.00 | -6.38% | 525 |
| Sep 18, 2025 | 361.00 | 470.00 | 361.00 | 470.00 | 470.00 | 10.85% | 360 |
| Sep 17, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -14.86% | 13 |
| Sep 16, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 11.16% | 3 |
| Sep 15, 2025 | 460.00 | 460.00 | 400.00 | 448.00 | 448.00 | 9.27% | 5 |
| Sep 12, 2025 | 470.00 | 470.00 | 410.00 | 410.00 | 410.00 | -14.58% | 4 |
| Sep 11, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.64% | 1 |
| Sep 10, 2025 | 440.00 | 489.00 | 425.00 | 488.00 | 488.00 | 14.55% | 17,004 |
| Sep 9, 2025 | 520.00 | 520.00 | 425.00 | 426.00 | 426.00 | -14.80% | 13 |
| Sep 8, 2025 | 505.00 | 520.00 | 487.00 | 500.00 | 500.00 | 2.67% | 36,309 |
| Sep 5, 2025 | 487.00 | 487.00 | 479.00 | 487.00 | 487.00 | 14.86% | 30,332 |
| Sep 4, 2025 | 400.00 | 426.00 | 330.00 | 424.00 | 424.00 | 14.29% | 17,576 |
| Sep 3, 2025 | 371.00 | 371.00 | 325.00 | 371.00 | 371.00 | 14.86% | 23,691 |
| Sep 2, 2025 | 410.00 | 410.00 | 323.00 | 323.00 | 323.00 | -15.00% | 31,009 |
| Sep 1, 2025 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 7.04% | 2 |
| Aug 29, 2025 | 460.00 | 460.00 | 342.00 | 355.00 | 355.00 | -11.25% | 10,035 |
| Aug 28, 2025 | 425.00 | 425.00 | 370.00 | 400.00 | 400.00 | 8.11% | 11,007 |
| Aug 27, 2025 | 408.00 | 430.00 | 370.00 | 370.00 | 370.00 | -9.54% | 12,019 |
| Aug 26, 2025 | 337.00 | 450.00 | 337.00 | 409.00 | 409.00 | 3.54% | 10,025 |
| Aug 25, 2025 | 400.00 | 400.00 | 304.00 | 395.00 | 395.00 | 11.27% | 1,029 |
| Aug 22, 2025 | 430.00 | 430.00 | 332.00 | 355.00 | 355.00 | -7.55% | 10,052 |
| Aug 21, 2025 | 300.00 | 385.00 | 300.00 | 384.00 | 384.00 | 13.95% | 7,052 |
| Aug 20, 2025 | 425.00 | 425.00 | 320.00 | 337.00 | 337.00 | -8.92% | 6,419 |
| Aug 19, 2025 | 380.00 | 402.00 | 370.00 | 370.00 | 370.00 | 5.71% | 31,464 |
| Aug 18, 2025 | 376.00 | 376.00 | 300.00 | 350.00 | 350.00 | 7.03% | 1,010 |
| Aug 14, 2025 | 244.00 | 327.00 | 244.00 | 327.00 | 327.00 | 14.34% | 2,482 |
| Aug 13, 2025 | 292.00 | 292.00 | 254.00 | 286.00 | 286.00 | 12.60% | 10,347 |
| Aug 12, 2025 | 261.00 | 262.00 | 235.00 | 254.00 | 254.00 | 11.40% | 10,024 |
| Aug 11, 2025 | 239.00 | 239.00 | 180.00 | 228.00 | 228.00 | 9.09% | 14,907 |
| Aug 8, 2025 | 279.00 | 279.00 | 209.00 | 209.00 | 209.00 | -14.69% | 12,318 |
| Aug 7, 2025 | 259.00 | 259.00 | 210.00 | 245.00 | 245.00 | -0.41% | 20,185 |
| Aug 6, 2025 | 216.00 | 284.00 | 216.00 | 246.00 | 246.00 | -1.60% | 10,919 |
| Aug 5, 2025 | 252.00 | 300.00 | 250.00 | 250.00 | 250.00 | -14.97% | 16,269 |
| Aug 4, 2025 | 300.00 | 300.00 | 255.00 | 294.00 | 294.00 | -2.00% | 22 |
| Aug 1, 2025 | 365.00 | 365.00 | 292.00 | 300.00 | 300.00 | -12.54% | 21,672 |
| Jul 31, 2025 | 370.00 | 370.00 | 315.00 | 343.00 | 343.00 | -7.30% | 18,342 |
| Jul 30, 2025 | 379.00 | 379.00 | 290.00 | 370.00 | 370.00 | 9.14% | 8,006 |
| Jul 29, 2025 | 291.00 | 349.00 | 285.00 | 339.00 | 339.00 | 1.19% | 1,128 |
| Jul 28, 2025 | 335.00 | 399.00 | 335.00 | 335.00 | 335.00 | -14.97% | 1,009 |
| Jul 25, 2025 | 319.00 | 400.00 | 319.00 | 394.00 | 394.00 | 5.35% | 10 |
| Jul 24, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -15.00% | 546 |
| Jul 23, 2025 | 341.00 | 454.00 | 339.00 | 440.00 | 440.00 | 10.55% | 1,142 |
| Jul 22, 2025 | 480.00 | 480.00 | 398.00 | 398.00 | 398.00 | -5.24% | 15 |
| Jul 21, 2025 | 400.00 | 493.00 | 368.00 | 420.00 | 420.00 | -2.33% | 2,946 |
| Jul 18, 2025 | 468.00 | 468.00 | 348.00 | 430.00 | 430.00 | 5.65% | 9 |
| Jul 17, 2025 | 400.00 | 456.00 | 400.00 | 407.00 | 407.00 | 2.26% | 525 |
| Jul 16, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 2.58% | 1 |
| Jul 15, 2025 | 396.00 | 396.00 | 323.00 | 388.00 | 388.00 | 11.82% | 50,447 |
| Jul 14, 2025 | 367.00 | 367.00 | 283.00 | 347.00 | 347.00 | 7.10% | 5,745 |
| Jul 11, 2025 | 341.00 | 341.00 | 299.00 | 324.00 | 324.00 | 8.36% | 27,246 |
| Jul 10, 2025 | 274.00 | 308.00 | 274.00 | 299.00 | 299.00 | 9.12% | 6,545 |
| Jul 9, 2025 | 328.00 | 328.00 | 266.00 | 274.00 | 274.00 | -4.20% | 11,618 |
| Jul 8, 2025 | 282.00 | 286.00 | 277.00 | 286.00 | 286.00 | 14.86% | 9,238 |
| Jul 7, 2025 | 247.00 | 249.00 | 202.00 | 249.00 | 249.00 | 14.75% | 44,927 |
| Jul 4, 2025 | 189.00 | 217.00 | 168.00 | 217.00 | 217.00 | 14.81% | 16,019 |
| Jul 3, 2025 | 187.00 | 189.00 | 145.00 | 189.00 | 189.00 | 11.18% | 9,852 |
| Jul 2, 2025 | 136.00 | 180.00 | 136.00 | 170.00 | 170.00 | 6.92% | 132,629 |
| Jul 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -14.97% | 1,254 |
| Jun 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -14.61% | 1,282 |
| Jun 27, 2025 | 220.00 | 250.00 | 219.00 | 219.00 | 219.00 | -14.79% | 54,961 |
| Jun 26, 2025 | 257.00 | 295.00 | 257.00 | 257.00 | 257.00 | -14.90% | 31,034 |