GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 12,410.00 | 12,770.00 | 12,230.00 | 12,580.00 | 12,580.00 | 32,417 |
| 2026-01-22 | 12,110.00 | 12,660.00 | 11,900.00 | 12,410.00 | 12,410.00 | 52,198 |
| 2026-01-21 | 12,730.00 | 12,730.00 | 11,990.00 | 12,110.00 | 12,110.00 | 55,150 |
| 2026-01-20 | 12,460.00 | 13,090.00 | 12,100.00 | 12,760.00 | 12,760.00 | 47,073 |
| 2026-01-19 | 13,080.00 | 13,200.00 | 12,560.00 | 12,650.00 | 12,650.00 | 30,396 |
| 2026-01-16 | 12,830.00 | 13,200.00 | 12,610.00 | 13,050.00 | 13,050.00 | 29,071 |
| 2026-01-15 | 12,600.00 | 13,040.00 | 12,470.00 | 12,810.00 | 12,810.00 | 33,844 |
| 2026-01-14 | 13,030.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,700.00 | 49,513 |
| 2026-01-13 | 13,320.00 | 13,500.00 | 12,800.00 | 13,190.00 | 13,190.00 | 87,429 |
| 2026-01-12 | 13,430.00 | 13,600.00 | 13,150.00 | 13,440.00 | 13,440.00 | 30,463 |
| 2026-01-09 | 13,830.00 | 13,830.00 | 13,340.00 | 13,430.00 | 13,430.00 | 23,208 |
| 2026-01-08 | 13,420.00 | 13,750.00 | 13,300.00 | 13,520.00 | 13,520.00 | 21,531 |
| 2026-01-07 | 14,080.00 | 14,390.00 | 13,370.00 | 13,630.00 | 13,630.00 | 58,970 |
| 2026-01-06 | 14,850.00 | 15,020.00 | 14,100.00 | 14,210.00 | 14,210.00 | 52,738 |
| 2026-01-05 | 14,820.00 | 15,050.00 | 14,550.00 | 14,830.00 | 14,830.00 | 30,541 |
| 2026-01-02 | 14,140.00 | 15,250.00 | 14,040.00 | 14,940.00 | 14,940.00 | 38,041 |
| 2025-12-30 | 13,620.00 | 14,980.00 | 13,010.00 | 14,200.00 | 14,200.00 | 70,464 |
| 2025-12-29 | 14,510.00 | 14,690.00 | 14,400.00 | 14,430.00 | 14,430.00 | 16,944 |
| 2025-12-26 | 15,080.00 | 15,390.00 | 14,500.00 | 14,620.00 | 14,620.00 | 28,949 |
| 2025-12-24 | 14,810.00 | 15,140.00 | 14,640.00 | 15,130.00 | 15,130.00 | 19,614 |
| 2025-12-23 | 15,310.00 | 15,690.00 | 14,490.00 | 14,800.00 | 14,800.00 | 100,877 |
| 2025-12-22 | 15,650.00 | 15,920.00 | 15,320.00 | 15,470.00 | 15,470.00 | 57,322 |
| 2025-12-19 | 14,660.00 | 16,390.00 | 14,660.00 | 15,720.00 | 15,720.00 | 313,064 |
| 2025-12-18 | 14,700.00 | 15,150.00 | 14,300.00 | 14,650.00 | 14,650.00 | 79,535 |
| 2025-12-17 | 14,220.00 | 15,640.00 | 14,220.00 | 14,730.00 | 14,730.00 | 151,659 |
| 2025-12-16 | 13,750.00 | 14,560.00 | 13,650.00 | 14,340.00 | 14,340.00 | 50,684 |
| 2025-12-15 | 14,190.00 | 14,290.00 | 13,710.00 | 13,900.00 | 13,900.00 | 35,973 |
| 2025-12-12 | 14,100.00 | 14,570.00 | 14,100.00 | 14,290.00 | 14,290.00 | 23,294 |
| 2025-12-11 | 14,460.00 | 14,760.00 | 14,020.00 | 14,100.00 | 14,100.00 | 33,116 |
| 2025-12-10 | 14,310.00 | 14,900.00 | 14,150.00 | 14,530.00 | 14,530.00 | 25,196 |
| 2025-12-09 | 14,570.00 | 14,620.00 | 14,240.00 | 14,310.00 | 14,310.00 | 17,816 |
| 2025-12-08 | 14,580.00 | 14,900.00 | 14,200.00 | 14,570.00 | 14,570.00 | 38,800 |
| 2025-12-05 | 14,400.00 | 14,400.00 | 13,900.00 | 14,190.00 | 14,190.00 | 23,820 |
| 2025-12-04 | 15,150.00 | 15,150.00 | 14,200.00 | 14,380.00 | 14,380.00 | 34,556 |
| 2025-12-03 | 15,150.00 | 15,350.00 | 14,720.00 | 14,900.00 | 14,900.00 | 46,698 |
| 2025-12-02 | 15,110.00 | 15,230.00 | 14,660.00 | 15,100.00 | 15,100.00 | 40,130 |
| 2025-12-01 | 15,170.00 | 15,350.00 | 14,700.00 | 15,110.00 | 15,110.00 | 72,397 |
| 2025-11-28 | 15,000.00 | 15,400.00 | 14,510.00 | 15,170.00 | 15,170.00 | 113,912 |
| 2025-11-27 | 13,440.00 | 14,920.00 | 13,440.00 | 14,790.00 | 14,790.00 | 141,361 |
| 2025-11-26 | 13,320.00 | 13,870.00 | 13,280.00 | 13,580.00 | 13,580.00 | 43,042 |
| 2025-11-25 | 13,000.00 | 13,820.00 | 13,000.00 | 13,320.00 | 13,320.00 | 102,750 |
| 2025-11-24 | 13,290.00 | 13,570.00 | 12,940.00 | 13,000.00 | 13,000.00 | 39,623 |
| 2025-11-21 | 13,880.00 | 14,470.00 | 13,240.00 | 13,280.00 | 13,280.00 | 104,303 |
| 2025-11-20 | 13,650.00 | 14,500.00 | 13,650.00 | 14,030.00 | 14,030.00 | 46,289 |
| 2025-11-19 | 13,780.00 | 14,170.00 | 13,220.00 | 13,650.00 | 13,650.00 | 82,954 |
| 2025-11-18 | 14,180.00 | 14,410.00 | 13,530.00 | 13,780.00 | 13,780.00 | 57,640 |
| 2025-11-17 | 14,310.00 | 14,610.00 | 14,000.00 | 14,320.00 | 14,320.00 | 51,004 |
| 2025-11-14 | 15,620.00 | 15,620.00 | 14,290.00 | 14,310.00 | 14,310.00 | 132,332 |
| 2025-11-13 | 15,190.00 | 16,080.00 | 14,910.00 | 15,760.00 | 15,760.00 | 70,146 |
| 2025-11-12 | 14,430.00 | 15,400.00 | 14,430.00 | 15,350.00 | 15,350.00 | 66,480 |
| 2025-11-11 | 14,910.00 | 15,070.00 | 14,450.00 | 14,570.00 | 14,570.00 | 32,363 |
| 2025-11-10 | 14,770.00 | 15,200.00 | 14,430.00 | 15,060.00 | 15,060.00 | 36,374 |
| 2025-11-07 | 14,960.00 | 15,650.00 | 14,490.00 | 14,760.00 | 14,760.00 | 86,719 |
| 2025-11-06 | 16,110.00 | 16,120.00 | 15,080.00 | 15,080.00 | 15,080.00 | 86,728 |
| 2025-11-05 | 16,900.00 | 16,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | 137,193 |
| 2025-11-04 | 16,120.00 | 17,220.00 | 16,100.00 | 16,940.00 | 16,940.00 | 76,309 |
| 2025-11-03 | 16,300.00 | 16,510.00 | 15,920.00 | 16,400.00 | 16,400.00 | 85,755 |
| 2025-10-31 | 16,720.00 | 16,760.00 | 16,300.00 | 16,310.00 | 16,310.00 | 61,884 |
| 2025-10-30 | 17,150.00 | 17,400.00 | 16,400.00 | 16,560.00 | 16,560.00 | 125,334 |
| 2025-10-29 | 18,020.00 | 18,190.00 | 17,060.00 | 17,100.00 | 17,100.00 | 141,189 |
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.