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 |