GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,700.00 | 10,700.00 | 10,090.00 | 10,420.00 | 10,420.00 | 21,680 |
| 2026-04-21 | 10,740.00 | 11,000.00 | 10,440.00 | 10,450.00 | 10,450.00 | 53,896 |
| 2026-04-20 | 11,350.00 | 11,350.00 | 10,580.00 | 10,830.00 | 10,830.00 | 63,652 |
| 2026-04-17 | 9,830.00 | 11,900.00 | 9,810.00 | 11,090.00 | 11,090.00 | 288,678 |
| 2026-04-16 | 9,640.00 | 10,600.00 | 9,640.00 | 9,810.00 | 9,810.00 | 49,478 |
| 2026-04-15 | 9,590.00 | 9,590.00 | 9,300.00 | 9,490.00 | 9,490.00 | 14,532 |
| 2026-04-14 | 9,650.00 | 9,660.00 | 9,300.00 | 9,420.00 | 9,420.00 | 20,205 |
| 2026-04-13 | 9,430.00 | 9,450.00 | 9,190.00 | 9,350.00 | 9,350.00 | 5,444 |
| 2026-04-10 | 9,240.00 | 9,440.00 | 9,120.00 | 9,390.00 | 9,390.00 | 15,200 |
| 2026-04-09 | 9,380.00 | 9,630.00 | 9,210.00 | 9,240.00 | 9,240.00 | 8,164 |
| 2026-04-08 | 9,580.00 | 9,650.00 | 9,200.00 | 9,530.00 | 9,530.00 | 27,691 |
| 2026-04-07 | 9,430.00 | 9,840.00 | 9,050.00 | 9,490.00 | 9,490.00 | 13,270 |
| 2026-04-06 | 9,590.00 | 9,590.00 | 9,180.00 | 9,500.00 | 9,500.00 | 18,904 |
| 2026-04-03 | 9,530.00 | 9,530.00 | 9,230.00 | 9,490.00 | 9,490.00 | 5,723 |
| 2026-04-02 | 9,510.00 | 9,600.00 | 8,840.00 | 9,230.00 | 9,230.00 | 34,141 |
| 2026-04-01 | 9,390.00 | 9,680.00 | 9,340.00 | 9,490.00 | 9,490.00 | 26,115 |
| 2026-03-31 | 9,600.00 | 9,650.00 | 9,230.00 | 9,300.00 | 9,300.00 | 32,560 |
| 2026-03-30 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 14,821 |
| 2026-03-27 | 9,960.00 | 10,440.00 | 9,800.00 | 10,190.00 | 10,190.00 | 25,081 |
| 2026-03-26 | 10,160.00 | 10,240.00 | 9,840.00 | 10,070.00 | 10,070.00 | 10,257 |
| 2026-03-25 | 9,880.00 | 10,240.00 | 9,880.00 | 10,240.00 | 10,240.00 | 5,901 |
| 2026-03-24 | 9,750.00 | 9,950.00 | 9,690.00 | 9,880.00 | 9,880.00 | 3,887 |
| 2026-03-23 | 10,320.00 | 10,320.00 | 9,610.00 | 9,610.00 | 9,610.00 | 20,625 |
| 2026-03-20 | 10,090.00 | 10,450.00 | 10,080.00 | 10,330.00 | 10,330.00 | 22,329 |
| 2026-03-19 | 10,200.00 | 10,500.00 | 10,040.00 | 10,080.00 | 10,080.00 | 6,309 |
| 2026-03-18 | 10,370.00 | 10,470.00 | 10,220.00 | 10,310.00 | 10,310.00 | 14,560 |
| 2026-03-17 | 10,140.00 | 10,310.00 | 10,050.00 | 10,220.00 | 10,220.00 | 10,440 |
| 2026-03-16 | 10,230.00 | 10,430.00 | 9,970.00 | 10,140.00 | 10,140.00 | 13,407 |
| 2026-03-13 | 10,110.00 | 10,260.00 | 9,900.00 | 10,230.00 | 10,230.00 | 8,432 |
| 2026-03-12 | 10,020.00 | 10,350.00 | 10,000.00 | 10,190.00 | 10,190.00 | 8,105 |
| 2026-03-11 | 10,220.00 | 10,470.00 | 9,880.00 | 10,100.00 | 10,100.00 | 19,498 |
| 2026-03-10 | 9,740.00 | 10,260.00 | 9,600.00 | 9,850.00 | 9,850.00 | 19,161 |
| 2026-03-09 | 9,720.00 | 9,800.00 | 9,360.00 | 9,520.00 | 9,520.00 | 43,011 |
| 2026-03-06 | 10,200.00 | 10,240.00 | 9,920.00 | 10,190.00 | 10,190.00 | 28,210 |
| 2026-03-05 | 10,330.00 | 10,780.00 | 10,130.00 | 10,130.00 | 10,130.00 | 97,002 |
| 2026-03-04 | 11,140.00 | 11,140.00 | 9,740.00 | 10,280.00 | 10,280.00 | 124,283 |
| 2026-03-03 | 10,750.00 | 11,820.00 | 10,370.00 | 11,140.00 | 11,140.00 | 53,881 |
| 2026-02-27 | 11,500.00 | 11,900.00 | 10,720.00 | 10,800.00 | 10,800.00 | 304,371 |
| 2026-02-26 | 11,500.00 | 11,600.00 | 10,820.00 | 11,000.00 | 11,000.00 | 115,418 |
| 2026-02-25 | 11,750.00 | 11,750.00 | 11,280.00 | 11,500.00 | 11,500.00 | 35,016 |
| 2026-02-24 | 11,420.00 | 11,660.00 | 11,270.00 | 11,460.00 | 11,460.00 | 17,358 |
| 2026-02-23 | 11,760.00 | 11,990.00 | 11,020.00 | 11,410.00 | 11,410.00 | 45,948 |
| 2026-02-20 | 11,690.00 | 12,220.00 | 11,550.00 | 11,750.00 | 11,750.00 | 89,304 |
| 2026-02-19 | 12,480.00 | 12,490.00 | 11,940.00 | 11,960.00 | 11,960.00 | 62,424 |
| 2026-02-13 | 12,850.00 | 12,850.00 | 12,220.00 | 12,480.00 | 12,480.00 | 18,549 |
| 2026-02-12 | 12,960.00 | 12,960.00 | 12,510.00 | 12,720.00 | 12,720.00 | 10,445 |
| 2026-02-11 | 12,840.00 | 13,070.00 | 12,650.00 | 12,700.00 | 12,700.00 | 12,920 |
| 2026-02-10 | 13,000.00 | 13,030.00 | 12,650.00 | 12,930.00 | 12,930.00 | 10,741 |
| 2026-02-09 | 12,900.00 | 12,950.00 | 12,310.00 | 12,840.00 | 12,840.00 | 41,543 |
| 2026-02-06 | 11,740.00 | 12,480.00 | 11,740.00 | 12,310.00 | 12,310.00 | 22,905 |
| 2026-02-05 | 12,500.00 | 12,850.00 | 12,330.00 | 12,360.00 | 12,360.00 | 19,943 |
| 2026-02-04 | 12,240.00 | 12,600.00 | 12,210.00 | 12,500.00 | 12,500.00 | 37,341 |
| 2026-02-03 | 12,310.00 | 12,510.00 | 11,880.00 | 12,250.00 | 12,250.00 | 57,377 |
| 2026-02-02 | 12,970.00 | 12,970.00 | 12,150.00 | 12,270.00 | 12,270.00 | 38,339 |
| 2026-01-30 | 12,860.00 | 13,080.00 | 12,520.00 | 12,970.00 | 12,970.00 | 36,168 |
| 2026-01-29 | 12,960.00 | 13,050.00 | 12,480.00 | 12,870.00 | 12,870.00 | 37,955 |
| 2026-01-28 | 12,950.00 | 13,180.00 | 12,800.00 | 12,960.00 | 12,960.00 | 23,644 |
| 2026-01-27 | 12,920.00 | 13,120.00 | 12,470.00 | 12,950.00 | 12,950.00 | 17,855 |
| 2026-01-26 | 12,460.00 | 13,050.00 | 12,460.00 | 12,920.00 | 12,920.00 | 25,687 |
| 2026-01-23 | 12,410.00 | 12,770.00 | 12,230.00 | 12,580.00 | 12,580.00 | 32,417 |
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.