GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,550.00 | 6,150.00 | 5,550.00 | 6,000.00 | 6,000.00 | 3,544 |
| 2026-07-22 | 5,800.00 | 6,120.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,755 |
| 2026-07-21 | 5,610.00 | 6,200.00 | 5,600.00 | 5,800.00 | 5,800.00 | 15,345 |
| 2026-07-20 | 6,000.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | 8,545 |
| 2026-07-16 | 5,910.00 | 6,320.00 | 5,750.00 | 6,040.00 | 6,040.00 | 9,100 |
| 2026-07-15 | 5,360.00 | 5,940.00 | 5,360.00 | 5,900.00 | 5,900.00 | 11,593 |
| 2026-07-14 | 6,010.00 | 6,010.00 | 5,210.00 | 5,620.00 | 5,620.00 | 18,049 |
| 2026-07-13 | 5,240.00 | 5,760.00 | 5,040.00 | 5,570.00 | 5,570.00 | 28,337 |
| 2026-07-10 | 4,585.00 | 5,250.00 | 4,585.00 | 5,240.00 | 5,240.00 | 12,127 |
| 2026-07-09 | 4,630.00 | 4,940.00 | 4,535.00 | 4,760.00 | 4,760.00 | 8,361 |
| 2026-07-08 | 4,900.00 | 5,180.00 | 4,580.00 | 4,625.00 | 4,625.00 | 25,150 |
| 2026-07-07 | 5,040.00 | 5,400.00 | 4,950.00 | 4,990.00 | 4,990.00 | 8,412 |
| 2026-07-06 | 5,160.00 | 5,570.00 | 5,030.00 | 5,330.00 | 5,330.00 | 8,556 |
| 2026-07-03 | 5,070.00 | 5,470.00 | 4,740.00 | 5,200.00 | 5,200.00 | 11,281 |
| 2026-07-02 | 5,210.00 | 5,580.00 | 5,030.00 | 5,070.00 | 5,070.00 | 13,713 |
| 2026-07-01 | 4,840.00 | 5,500.00 | 4,840.00 | 5,470.00 | 5,470.00 | 20,680 |
| 2026-06-30 | 4,860.00 | 5,060.00 | 4,860.00 | 4,880.00 | 4,880.00 | 2,694 |
| 2026-06-29 | 4,600.00 | 4,925.00 | 4,460.00 | 4,900.00 | 4,900.00 | 13,128 |
| 2026-06-26 | 4,970.00 | 5,010.00 | 4,500.00 | 4,600.00 | 4,600.00 | 17,737 |
| 2026-06-25 | 5,240.00 | 5,290.00 | 4,980.00 | 5,010.00 | 5,010.00 | 7,391 |
| 2026-06-24 | 5,100.00 | 5,330.00 | 4,890.00 | 5,280.00 | 5,280.00 | 11,652 |
| 2026-06-23 | 5,560.00 | 5,560.00 | 5,110.00 | 5,130.00 | 5,130.00 | 22,957 |
| 2026-06-22 | 5,910.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9,793 |
| 2026-06-19 | 6,240.00 | 6,270.00 | 5,750.00 | 5,900.00 | 5,900.00 | 12,459 |
| 2026-06-18 | 6,850.00 | 6,850.00 | 6,240.00 | 6,240.00 | 6,240.00 | 11,961 |
| 2026-06-17 | 6,290.00 | 6,830.00 | 6,270.00 | 6,700.00 | 6,700.00 | 17,902 |
| 2026-06-16 | 6,560.00 | 6,660.00 | 6,230.00 | 6,230.00 | 6,230.00 | 17,039 |
| 2026-06-15 | 6,810.00 | 6,910.00 | 6,440.00 | 6,560.00 | 6,560.00 | 8,463 |
| 2026-06-12 | 6,560.00 | 6,870.00 | 6,550.00 | 6,810.00 | 6,810.00 | 8,633 |
| 2026-06-11 | 6,360.00 | 6,760.00 | 6,150.00 | 6,490.00 | 6,490.00 | 16,061 |
| 2026-06-10 | 6,300.00 | 6,690.00 | 6,050.00 | 6,400.00 | 6,400.00 | 7,947 |
| 2026-06-09 | 5,930.00 | 6,600.00 | 5,920.00 | 6,300.00 | 6,300.00 | 11,666 |
| 2026-06-08 | 6,370.00 | 6,370.00 | 5,870.00 | 5,870.00 | 5,870.00 | 20,629 |
| 2026-06-05 | 6,510.00 | 6,560.00 | 6,290.00 | 6,420.00 | 6,420.00 | 7,737 |
| 2026-06-04 | 6,280.00 | 7,000.00 | 6,280.00 | 6,560.00 | 6,560.00 | 7,149 |
| 2026-06-02 | 6,500.00 | 6,620.00 | 6,350.00 | 6,470.00 | 6,470.00 | 12,405 |
| 2026-06-01 | 7,070.00 | 7,300.00 | 6,630.00 | 6,650.00 | 6,650.00 | 44,398 |
| 2026-05-29 | 7,430.00 | 7,430.00 | 7,030.00 | 7,090.00 | 7,090.00 | 15,757 |
| 2026-05-28 | 7,800.00 | 7,830.00 | 7,160.00 | 7,440.00 | 7,440.00 | 9,385 |
| 2026-05-27 | 7,620.00 | 7,860.00 | 7,070.00 | 7,410.00 | 7,410.00 | 21,944 |
| 2026-05-26 | 8,100.00 | 8,110.00 | 7,640.00 | 7,870.00 | 7,870.00 | 11,803 |
| 2026-05-22 | 7,640.00 | 8,230.00 | 7,550.00 | 7,890.00 | 7,890.00 | 26,418 |
| 2026-05-21 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 12,093 |
| 2026-05-20 | 7,600.00 | 7,710.00 | 7,150.00 | 7,300.00 | 7,300.00 | 25,166 |
| 2026-05-19 | 8,000.00 | 8,090.00 | 7,700.00 | 7,710.00 | 7,710.00 | 31,118 |
| 2026-05-18 | 7,820.00 | 8,360.00 | 7,610.00 | 8,300.00 | 8,300.00 | 17,474 |
| 2026-05-15 | 8,470.00 | 8,470.00 | 7,960.00 | 8,000.00 | 8,000.00 | 36,357 |
| 2026-05-14 | 8,610.00 | 8,940.00 | 8,050.00 | 8,470.00 | 8,470.00 | 38,008 |
| 2026-05-13 | 8,860.00 | 9,140.00 | 8,580.00 | 8,590.00 | 8,590.00 | 27,715 |
| 2026-05-12 | 9,380.00 | 9,440.00 | 8,810.00 | 8,860.00 | 8,860.00 | 42,181 |
| 2026-05-11 | 9,460.00 | 9,890.00 | 9,100.00 | 9,450.00 | 9,450.00 | 30,083 |
| 2026-05-08 | 9,940.00 | 9,950.00 | 9,350.00 | 9,460.00 | 9,460.00 | 21,925 |
| 2026-05-07 | 9,670.00 | 9,760.00 | 9,570.00 | 9,580.00 | 9,580.00 | 16,985 |
| 2026-05-06 | 9,880.00 | 10,040.00 | 9,520.00 | 9,670.00 | 9,670.00 | 25,250 |
| 2026-05-04 | 9,850.00 | 10,070.00 | 9,790.00 | 9,940.00 | 9,940.00 | 18,838 |
| 2026-04-30 | 10,150.00 | 10,150.00 | 9,690.00 | 9,840.00 | 9,840.00 | 33,018 |
| 2026-04-29 | 10,500.00 | 10,620.00 | 10,020.00 | 10,020.00 | 10,020.00 | 67,307 |
| 2026-04-28 | 10,380.00 | 10,550.00 | 10,160.00 | 10,430.00 | 10,430.00 | 22,925 |
| 2026-04-27 | 10,000.00 | 10,560.00 | 9,850.00 | 10,450.00 | 10,450.00 | 44,569 |
| 2026-04-24 | 10,000.00 | 10,170.00 | 9,830.00 | 10,000.00 | 10,000.00 | 18,151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.