ZGOO Holdings Co. Ltd. 221800
KRX · South Korea · Health Services
KRW 3,765.00+65.00 (+1.76%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,770.00 | +1.89% | KRW 3,875.00 | KRW 3,875.00 | KRW 3,640.00 | 1.37K |
| 2026-10-01 | KRW 3,700.00 | +1.79% | KRW 3,635.00 | KRW 3,820.00 | KRW 3,600.00 | 25.35K |
| 2026-09-30 | KRW 3,635.00 | -2.02% | KRW 3,675.00 | KRW 3,845.00 | KRW 3,615.00 | 19.32K |
| 2026-09-29 | KRW 3,710.00 | -3.01% | KRW 3,730.00 | KRW 4,080.00 | KRW 3,675.00 | 19.54K |
| 2026-09-28 | KRW 3,825.00 | +5.52% | KRW 3,750.00 | KRW 3,885.00 | KRW 3,665.00 | 32.89K |
| 2026-09-23 | KRW 3,625.00 | +3.28% | KRW 3,580.00 | KRW 3,680.00 | KRW 3,510.00 | 24.25K |
| 2026-09-22 | KRW 3,510.00 | -3.04% | KRW 3,625.00 | KRW 3,980.00 | KRW 3,465.00 | 69.96K |
| 2026-09-21 | KRW 3,620.00 | -2.82% | KRW 3,725.00 | KRW 3,875.00 | KRW 3,620.00 | 27.46K |
| 2026-09-18 | KRW 3,725.00 | +3.47% | KRW 3,610.00 | KRW 3,795.00 | KRW 3,600.00 | 40.39K |
| 2026-09-17 | KRW 3,600.00 | -3.74% | KRW 3,730.00 | KRW 3,765.00 | KRW 3,600.00 | 44.31K |
| 2026-09-16 | KRW 3,740.00 | -1.32% | KRW 3,790.00 | KRW 3,835.00 | KRW 3,710.00 | 16.91K |
| 2026-09-15 | KRW 3,790.00 | +0.13% | KRW 3,785.00 | KRW 3,850.00 | KRW 3,710.00 | 37.81K |
| 2026-09-14 | KRW 3,785.00 | -0.13% | KRW 3,790.00 | KRW 3,820.00 | KRW 3,675.00 | 31.28K |
| 2026-09-11 | KRW 3,790.00 | -4.77% | KRW 3,950.00 | KRW 4,015.00 | KRW 3,785.00 | 48.44K |
| 2026-09-10 | KRW 3,980.00 | -1.00% | KRW 4,020.00 | KRW 4,030.00 | KRW 3,810.00 | 56.02K |
| 2026-09-09 | KRW 4,020.00 | 0.00% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,985.00 | 61.98K |
| 2026-09-08 | KRW 4,020.00 | -1.71% | KRW 4,150.00 | KRW 4,340.00 | KRW 4,010.00 | 125.61K |
| 2026-09-07 | KRW 4,090.00 | +0.99% | KRW 4,000.00 | KRW 4,170.00 | KRW 3,900.00 | 30.35K |
| 2026-09-04 | KRW 4,050.00 | +1.25% | KRW 4,095.00 | KRW 4,130.00 | KRW 3,980.00 | 45.41K |
| 2026-09-03 | KRW 4,000.00 | -0.62% | KRW 4,025.00 | KRW 4,170.00 | KRW 3,900.00 | 69.32K |
| 2026-09-02 | KRW 4,025.00 | -4.96% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,855.00 | 145.28K |
| 2026-09-01 | KRW 4,235.00 | -8.53% | KRW 4,560.00 | KRW 4,595.00 | KRW 4,020.00 | 203.33K |
| 2026-08-31 | KRW 4,630.00 | -13.30% | KRW 5,700.00 | KRW 6,040.00 | KRW 4,500.00 | 596.49K |
| 2026-08-28 | KRW 5,340.00 | +29.77% | KRW 4,385.00 | KRW 5,340.00 | KRW 4,230.00 | 396.57K |
| 2026-08-27 | KRW 4,115.00 | -4.86% | KRW 4,370.00 | KRW 4,515.00 | KRW 4,070.00 | 42.71K |
| 2026-08-26 | KRW 4,325.00 | +4.72% | KRW 4,390.00 | KRW 5,260.00 | KRW 4,140.00 | 202.66K |
| 2026-08-25 | KRW 4,130.00 | +3.90% | KRW 3,775.00 | KRW 4,265.00 | KRW 3,775.00 | 26.35K |
| 2026-08-24 | KRW 3,975.00 | +5.72% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,695.00 | 29.73K |
| 2026-08-21 | KRW 3,760.00 | -8.52% | KRW 4,030.00 | KRW 4,035.00 | KRW 3,690.00 | 123.24K |
| 2026-08-20 | KRW 4,110.00 | +0.86% | KRW 4,120.00 | KRW 4,390.00 | KRW 3,895.00 | 39.61K |
| 2026-08-19 | KRW 4,075.00 | -6.00% | KRW 4,335.00 | KRW 4,665.00 | KRW 3,950.00 | 61.14K |
| 2026-08-18 | KRW 4,335.00 | +1.29% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,030.00 | 20.39K |
| 2026-08-14 | KRW 4,280.00 | +0.59% | KRW 4,260.00 | KRW 4,440.00 | KRW 4,095.00 | 41.80K |
| 2026-08-13 | KRW 4,255.00 | -0.35% | KRW 4,420.00 | KRW 4,475.00 | KRW 4,245.00 | 17.51K |
| 2026-08-12 | KRW 4,270.00 | -0.70% | KRW 4,405.00 | KRW 4,570.00 | KRW 4,240.00 | 27.24K |
| 2026-08-11 | KRW 4,300.00 | +4.50% | KRW 4,325.00 | KRW 4,450.00 | KRW 4,055.00 | 40.23K |
| 2026-08-10 | KRW 4,115.00 | +6.06% | KRW 3,880.00 | KRW 4,185.00 | KRW 3,880.00 | 36.65K |
| 2026-08-07 | KRW 3,880.00 | -2.39% | KRW 3,975.00 | KRW 4,055.00 | KRW 3,835.00 | 32.97K |
| 2026-08-06 | KRW 3,975.00 | +1.40% | KRW 3,915.00 | KRW 4,600.00 | KRW 3,915.00 | 73.44K |
| 2026-08-05 | KRW 3,920.00 | -2.49% | KRW 4,020.00 | KRW 4,420.00 | KRW 3,750.00 | 87.82K |
| 2026-08-04 | KRW 4,020.00 | -0.62% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,020.00 | 36.32K |
| 2026-08-03 | KRW 4,045.00 | +4.39% | KRW 3,925.00 | KRW 4,325.00 | KRW 3,670.00 | 52.77K |
| 2026-07-31 | KRW 3,875.00 | +6.02% | KRW 3,710.00 | KRW 4,025.00 | KRW 3,665.00 | 86.83K |
| 2026-07-30 | KRW 3,655.00 | +0.97% | KRW 3,620.00 | KRW 3,950.00 | KRW 3,505.00 | 57.91K |
| 2026-07-29 | KRW 3,620.00 | -14.12% | KRW 4,230.00 | KRW 4,245.00 | KRW 3,565.00 | 50.87K |
| 2026-07-28 | KRW 4,215.00 | -6.33% | KRW 4,360.00 | KRW 4,425.00 | KRW 4,110.00 | 43.50K |
| 2026-07-27 | KRW 4,500.00 | 0.00% | KRW 4,475.00 | KRW 4,730.00 | KRW 4,205.00 | 59.36K |
| 2026-07-24 | KRW 4,500.00 | -7.31% | KRW 4,805.00 | KRW 4,810.00 | KRW 4,440.00 | 35.49K |
| 2026-07-23 | KRW 4,855.00 | +7.41% | KRW 4,520.00 | KRW 4,890.00 | KRW 4,520.00 | 34.87K |
| 2026-07-22 | KRW 4,520.00 | -3.00% | KRW 4,940.00 | KRW 5,010.00 | KRW 4,520.00 | 16.91K |
| 2026-07-21 | KRW 4,660.00 | +1.30% | KRW 4,735.00 | KRW 4,980.00 | KRW 4,455.00 | 31.95K |
| 2026-07-20 | KRW 4,600.00 | -4.37% | KRW 4,635.00 | KRW 5,070.00 | KRW 4,500.00 | 44.97K |
| 2026-07-16 | KRW 4,810.00 | -8.38% | KRW 5,010.00 | KRW 5,250.00 | KRW 4,795.00 | 20.06K |
| 2026-07-15 | KRW 5,250.00 | +5.00% | KRW 5,000.00 | KRW 5,430.00 | KRW 5,000.00 | 30.36K |
| 2026-07-14 | KRW 5,000.00 | -3.10% | KRW 4,820.00 | KRW 5,170.00 | KRW 4,710.00 | 50.93K |
| 2026-07-13 | KRW 5,160.00 | -1.71% | KRW 5,260.00 | KRW 5,780.00 | KRW 4,980.00 | 58.22K |
| 2026-07-10 | KRW 5,250.00 | +1.94% | KRW 5,100.00 | KRW 5,490.00 | KRW 5,100.00 | 40.98K |
| 2026-07-09 | KRW 5,150.00 | -6.36% | KRW 5,500.00 | KRW 5,510.00 | KRW 5,010.00 | 32.56K |
| 2026-07-08 | KRW 5,500.00 | -0.54% | KRW 5,580.00 | KRW 5,580.00 | KRW 5,130.00 | 29.91K |
| 2026-07-07 | KRW 5,530.00 | -1.25% | KRW 5,520.00 | KRW 5,950.00 | KRW 5,320.00 | 24.52K |
| 2026-07-06 | KRW 5,600.00 | -1.06% | KRW 5,660.00 | KRW 5,920.00 | KRW 5,430.00 | 66.45K |
| 2026-07-03 | KRW 5,660.00 | +3.85% | KRW 5,450.00 | KRW 5,850.00 | KRW 5,200.00 | 82.07K |
| 2026-07-02 | KRW 5,450.00 | -9.77% | KRW 5,950.00 | KRW 6,040.00 | KRW 5,440.00 | 58.37K |
| 2026-07-01 | KRW 6,040.00 | +0.67% | KRW 5,950.00 | KRW 6,330.00 | KRW 5,860.00 | 35.81K |
| 2026-06-30 | KRW 6,000.00 | -7.83% | KRW 6,510.00 | KRW 6,510.00 | KRW 5,920.00 | 44.68K |
| 2026-06-29 | KRW 6,510.00 | +6.55% | KRW 6,110.00 | KRW 7,200.00 | KRW 6,010.00 | 52.63K |
| 2026-06-26 | KRW 6,110.00 | 0.00% | KRW 6,110.00 | KRW 6,240.00 | KRW 5,800.00 | 78.74K |
| 2026-06-25 | KRW 6,110.00 | -3.78% | KRW 6,360.00 | KRW 6,740.00 | KRW 5,730.00 | 125.28K |
| 2026-06-24 | KRW 6,350.00 | -1.40% | KRW 6,230.00 | KRW 6,670.00 | KRW 6,160.00 | 72.00K |
| 2026-06-23 | KRW 6,440.00 | -12.14% | KRW 7,330.00 | KRW 7,370.00 | KRW 6,190.00 | 215.54K |
| 2026-06-22 | KRW 7,330.00 | +1.24% | KRW 7,240.00 | KRW 7,370.00 | KRW 6,520.00 | 225.24K |
| 2026-06-19 | KRW 7,240.00 | -5.73% | KRW 7,500.00 | KRW 8,000.00 | KRW 6,760.00 | 58.83K |
| 2026-06-18 | KRW 7,680.00 | -2.41% | KRW 7,800.00 | KRW 7,940.00 | KRW 7,550.00 | 58.25K |
| 2026-06-17 | KRW 7,870.00 | -8.59% | KRW 8,630.00 | KRW 8,880.00 | KRW 7,770.00 | 55.59K |
| 2026-06-16 | KRW 8,610.00 | +6.96% | KRW 8,070.00 | KRW 8,690.00 | KRW 8,000.00 | 48.10K |
| 2026-06-15 | KRW 8,050.00 | -4.28% | KRW 8,410.00 | KRW 8,640.00 | KRW 7,980.00 | 66.07K |
| 2026-06-12 | KRW 8,410.00 | +1.82% | KRW 8,200.00 | KRW 8,750.00 | KRW 7,810.00 | 103.39K |
| 2026-06-11 | KRW 8,260.00 | -2.02% | KRW 8,350.00 | KRW 8,600.00 | KRW 7,820.00 | 38.16K |
| 2026-06-10 | KRW 8,430.00 | -4.10% | KRW 8,790.00 | KRW 8,880.00 | KRW 7,930.00 | 44.95K |
| 2026-06-09 | KRW 8,790.00 | +2.45% | KRW 8,280.00 | KRW 9,000.00 | KRW 8,250.00 | 58.89K |
| 2026-06-08 | KRW 8,580.00 | -6.33% | KRW 9,160.00 | KRW 9,180.00 | KRW 7,970.00 | 99.89K |
| 2026-06-05 | KRW 9,160.00 | -0.76% | KRW 9,600.00 | KRW 9,600.00 | KRW 8,650.00 | 82.16K |
| 2026-06-04 | KRW 9,230.00 | -4.05% | KRW 9,500.00 | KRW 9,560.00 | KRW 8,960.00 | 73.68K |
| 2026-06-02 | KRW 9,620.00 | -1.94% | KRW 9,800.00 | KRW 9,870.00 | KRW 8,830.00 | 107.49K |
| 2026-06-01 | KRW 9,810.00 | -8.32% | KRW 10,410.00 | KRW 10,410.00 | KRW 8,800.00 | 349.73K |
| 2026-05-29 | KRW 10,700.00 | -2.46% | KRW 10,980.00 | KRW 11,300.00 | KRW 10,100.00 | 127.54K |
| 2026-05-28 | KRW 10,970.00 | -0.99% | KRW 11,080.00 | KRW 11,210.00 | KRW 10,100.00 | 134.65K |
| 2026-05-27 | KRW 11,080.00 | -2.64% | KRW 11,570.00 | KRW 11,570.00 | KRW 10,990.00 | 129.86K |
| 2026-05-26 | KRW 11,380.00 | -7.03% | KRW 11,290.00 | KRW 12,800.00 | KRW 10,880.00 | 285.06K |
| 2026-05-22 | KRW 12,240.00 | +0.99% | KRW 12,640.00 | KRW 13,340.00 | KRW 11,850.00 | 209.98K |