Stock listing
KRX:299480 G&E Healthcare Co., Ltd. (지앤이헬스케어) 주가
Follow G&E Healthcare Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:299480
₩698.00 KRW +19.00 (+2.8%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩600.00 – ₩778.00 KRWOct 30, 2026
- Volume
- 23 sharesOct 30, 2026
- 52-week range
- ₩178.00 – ₩999.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩901,149 KRWMedian day 168 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:299480 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩698.00 | +19.00 | +2.8% | ₩778.00 | ₩778.00 | ₩600.00 | 23 | |
| ₩679.00 | +79.00 | +13.2% | ₩679.00 | ₩679.00 | ₩679.00 | 1 | |
| ₩600.00 | -89.00 | -12.9% | ₩700.00 | ₩700.00 | ₩600.00 | 2 | |
| ₩689.00 | +89.00 | +14.8% | ₩689.00 | ₩689.00 | ₩689.00 | 1 | |
| ₩600.00 | -99.00 | -14.2% | ₩700.00 | ₩799.00 | ₩600.00 | 74 | |
| ₩699.00 | 0.00 | 0.0% | ₩699.00 | ₩699.00 | ₩699.00 | 1 | |
| ₩699.00 | +50.00 | +7.7% | ₩699.00 | ₩699.00 | ₩699.00 | 1 | |
| ₩649.00 | -49.00 | -7.0% | ₩700.00 | ₩802.00 | ₩600.00 | 165 | |
| ₩698.00 | -1.00 | -0.1% | ₩698.00 | ₩698.00 | ₩698.00 | 1 | |
| ₩699.00 | -80.00 | -10.3% | ₩699.00 | ₩699.00 | ₩699.00 | 1 | |
| ₩779.00 | +81.00 | +11.6% | ₩700.00 | ₩781.00 | ₩600.00 | 22 | |
| ₩698.00 | +42.00 | +6.4% | ₩698.00 | ₩698.00 | ₩698.00 | 1 | |
| ₩656.00 | +66.00 | +11.2% | ₩656.00 | ₩656.00 | ₩656.00 | 11 | |
| ₩590.00 | 0.00 | 0.0% | ₩599.00 | ₩599.00 | ₩502.00 | 523 | |
| ₩590.00 | +19.00 | +3.3% | ₩599.00 | ₩599.00 | ₩486.00 | 352 | |
| ₩571.00 | -100.00 | -14.9% | ₩649.00 | ₩649.00 | ₩571.00 | 1,205 | |
| ₩671.00 | -4.00 | -0.6% | ₩689.00 | ₩689.00 | ₩671.00 | 1,011 | |
| ₩675.00 | +27.00 | +4.2% | ₩684.00 | ₩684.00 | ₩674.00 | 1,001 | |
| ₩648.00 | +68.00 | +11.7% | ₩657.00 | ₩657.00 | ₩648.00 | 1,001 | |
| ₩580.00 | -10.00 | -1.7% | ₩668.00 | ₩668.00 | ₩579.00 | 1,001 | |
| ₩590.00 | +5.00 | +0.9% | ₩669.00 | ₩669.00 | ₩589.00 | 1,012 | |
| ₩585.00 | -100.00 | -14.6% | ₩585.00 | ₩649.00 | ₩585.00 | 9,698 | |
| ₩685.00 | +38.00 | +5.9% | ₩698.00 | ₩698.00 | ₩685.00 | 1,003 | |
| ₩647.00 | -18.00 | -2.7% | ₩600.00 | ₩658.00 | ₩580.00 | 2,103 | |
| ₩665.00 | -25.00 | -3.6% | ₩700.00 | ₩700.00 | ₩588.00 | 3,516 | |
| ₩690.00 | +7.00 | +1.0% | ₩585.00 | ₩690.00 | ₩584.00 | 2,311 | |
| ₩683.00 | +3.00 | +0.4% | ₩700.00 | ₩700.00 | ₩579.00 | 8,018 | |
| ₩680.00 | 0.00 | 0.0% | ₩680.00 | ₩680.00 | ₩680.00 | 1,000 | |
| ₩680.00 | +85.00 | +14.3% | ₩600.00 | ₩684.00 | ₩600.00 | 302 | |
| ₩595.00 | -4.00 | -0.7% | ₩650.00 | ₩650.00 | ₩595.00 | 2 | |
| ₩599.00 | +50.00 | +9.1% | ₩599.00 | ₩599.00 | ₩599.00 | 1 | |
| ₩549.00 | +3.00 | +0.5% | ₩629.00 | ₩629.00 | ₩549.00 | 2 | |
| ₩546.00 | -4.00 | -0.7% | ₩546.00 | ₩546.00 | ₩546.00 | 1 | |
| ₩550.00 | -52.00 | -8.6% | ₩515.00 | ₩679.00 | ₩515.00 | 5,468 | |
| ₩602.00 | 0.00 | 0.0% | ₩512.00 | ₩691.00 | ₩512.00 | 2,061 | |
| ₩602.00 | +76.00 | +14.4% | ₩602.00 | ₩602.00 | ₩501.00 | 17,965 | |
| ₩526.00 | -72.00 | -12.0% | ₩686.00 | ₩686.00 | ₩515.00 | 16 | |
| ₩598.00 | -83.00 | -12.2% | ₩700.00 | ₩700.00 | ₩580.00 | 170 | |
| ₩681.00 | +5.00 | +0.7% | ₩575.00 | ₩776.00 | ₩575.00 | 11,474 | |
| ₩676.00 | -4.00 | -0.6% | ₩679.00 | ₩679.00 | ₩676.00 | 101 | |
| ₩680.00 | -14.00 | -2.0% | ₩796.00 | ₩796.00 | ₩600.00 | 45 | |
| ₩694.00 | +8.00 | +1.2% | ₩700.00 | ₩700.00 | ₩694.00 | 11 | |
| ₩686.00 | -10.00 | -1.4% | ₩699.00 | ₩699.00 | ₩592.00 | 6,352 | |
| ₩696.00 | +19.00 | +2.8% | ₩700.00 | ₩700.00 | ₩696.00 | 2 | |
| ₩677.00 | +77.00 | +12.8% | ₩688.00 | ₩688.00 | ₩510.00 | 112 | |
| ₩600.00 | -93.00 | -13.4% | ₩700.00 | ₩795.00 | ₩600.00 | 22 | |
| ₩693.00 | +14.00 | +2.1% | ₩699.00 | ₩699.00 | ₩578.00 | 603 | |
| ₩679.00 | +1.00 | +0.1% | ₩680.00 | ₩680.00 | ₩577.00 | 532 | |
| ₩678.00 | +22.00 | +3.4% | ₩680.00 | ₩680.00 | ₩678.00 | 502 | |
| ₩656.00 | +82.00 | +14.3% | ₩599.00 | ₩657.00 | ₩574.00 | 255 | |
| ₩574.00 | -56.00 | -8.9% | ₩585.00 | ₩585.00 | ₩537.00 | 358 | |
| ₩630.00 | -59.00 | -8.6% | ₩683.00 | ₩683.00 | ₩586.00 | 34 | |
| ₩689.00 | -2.00 | -0.3% | ₩784.00 | ₩784.00 | ₩588.00 | 866 | |
| ₩691.00 | -5.00 | -0.7% | ₩699.00 | ₩699.00 | ₩592.00 | 773 | |
| ₩696.00 | +23.00 | +3.4% | ₩699.00 | ₩699.00 | ₩573.00 | 22 | |
| ₩673.00 | -118.00 | -14.9% | ₩784.00 | ₩784.00 | ₩673.00 | 21 | |
| ₩791.00 | +44.00 | +5.9% | ₩794.00 | ₩794.00 | ₩635.00 | 76 | |
| ₩747.00 | +49.00 | +7.0% | ₩802.00 | ₩802.00 | ₩594.00 | 1,594 | |
| ₩698.00 | -2.00 | -0.3% | ₩698.00 | ₩698.00 | ₩698.00 | 1 | |
| ₩700.00 | +1.00 | +0.1% | ₩700.00 | ₩700.00 | ₩700.00 | 1 |
- Ticker
- KRX:299480
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about G&E Healthcare Co., Ltd.