G&E Healthcare Co., Ltd. (XKON:299480)
South Korea
· Delayed Price · Currency is KRW 379.00
-10.00 (-2.57%)
At close: Apr 28, 2026
G&E Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 554.00 | 554.00 | 434.00 | 500.00 | 500.00 | -1.96% | 4 |
| Feb 19, 2026 | 654.00 | 654.00 | 510.00 | 510.00 | 510.00 | -15.00% | 534 |
| Feb 13, 2026 | 688.00 | 688.00 | 510.00 | 600.00 | 600.00 | 0.17% | 7 |
| Feb 12, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.17% | 2 |
| Feb 11, 2026 | 654.00 | 654.00 | 510.00 | 600.00 | 600.00 | - | 3 |
| Feb 10, 2026 | 754.00 | 754.00 | 600.00 | 600.00 | 600.00 | -14.29% | 11 |
| Feb 9, 2026 | 800.00 | 800.00 | 633.00 | 700.00 | 700.00 | -5.79% | 103 |
| Feb 6, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -14.89% | 11 |
| Feb 5, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.11% | 1 |
| Feb 4, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 3.43% | 11 |
| Feb 3, 2026 | 873.00 | 873.00 | 700.00 | 845.00 | 845.00 | 3.05% | 3 |
| Feb 2, 2026 | 894.00 | 894.00 | 800.00 | 820.00 | 820.00 | 2.50% | 25 |
| Jan 30, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6.67% | 20 |
| Jan 29, 2026 | 750.00 | 750.00 | 591.00 | 750.00 | 750.00 | 7.91% | 532 |
| Jan 28, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.97% | 1 |
| Jan 27, 2026 | 600.00 | 632.00 | 600.00 | 632.00 | 632.00 | 14.91% | 11 |
| Jan 26, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | - | 3 |
| Jan 23, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 1 |
| Jan 22, 2026 | 600.00 | 600.00 | 500.00 | 500.00 | 500.00 | -10.23% | 12 |
| Jan 21, 2026 | 700.00 | 700.00 | 557.00 | 557.00 | 557.00 | -14.96% | 14 |
| Jan 20, 2026 | 800.00 | 800.00 | 655.00 | 655.00 | 655.00 | -14.94% | 12 |
| Jan 19, 2026 | 653.00 | 883.00 | 653.00 | 770.00 | 770.00 | 0.26% | 67 |
| Jan 16, 2026 | 800.00 | 800.00 | 672.00 | 768.00 | 768.00 | -2.78% | 139 |
| Jan 15, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 13.02% | 11 |
| Jan 14, 2026 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | 7.54% | 201 |
| Jan 13, 2026 | 561.00 | 690.00 | 561.00 | 650.00 | 650.00 | -1.37% | 1,968 |
| Jan 12, 2026 | 600.00 | 667.00 | 600.00 | 659.00 | 659.00 | 13.62% | 12 |
| Jan 9, 2026 | 599.00 | 599.00 | 507.00 | 580.00 | 580.00 | -2.68% | 13 |
| Jan 8, 2026 | 599.00 | 599.00 | 507.00 | 596.00 | 596.00 | - | 16 |
| Jan 7, 2026 | 599.00 | 599.00 | 485.00 | 596.00 | 596.00 | 4.56% | 208 |
| Jan 6, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 14.00% | 2 |
| Jan 5, 2026 | 500.00 | 544.00 | 500.00 | 500.00 | 500.00 | - | 12 |
| Jan 2, 2026 | 575.00 | 575.00 | 425.00 | 500.00 | 500.00 | - | 1,347 |
| Dec 30, 2025 | 431.00 | 500.00 | 430.00 | 500.00 | 500.00 | -0.99% | 597 |
| Dec 29, 2025 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | -14.26% | 20 |
| Dec 26, 2025 | 488.00 | 590.00 | 487.00 | 589.00 | 589.00 | 2.97% | 198 |
| Dec 24, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -14.88% | 311 |
| Dec 23, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -14.94% | 10 |
| Dec 22, 2025 | 699.00 | 790.00 | 679.00 | 790.00 | 790.00 | -1.00% | 182 |
| Dec 19, 2025 | 679.00 | 798.00 | 679.00 | 798.00 | 798.00 | - | 470 |
| Dec 18, 2025 | 633.00 | 798.00 | 633.00 | 798.00 | 798.00 | 7.26% | 153 |
| Dec 17, 2025 | 595.00 | 799.00 | 595.00 | 744.00 | 744.00 | 6.29% | 78 |
| Dec 16, 2025 | 544.00 | 736.00 | 544.00 | 700.00 | 700.00 | 9.38% | 331 |
| Dec 15, 2025 | 750.00 | 795.00 | 638.00 | 640.00 | 640.00 | -17.95% | 23 |
| 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 |