GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 18,500.00 | 18,570.00 | 17,660.00 | 18,190.00 | 18,190.00 | 116,678 |
| 2025-10-27 | 17,960.00 | 18,800.00 | 17,400.00 | 18,600.00 | 18,600.00 | 118,153 |
| 2025-10-24 | 18,350.00 | 18,490.00 | 17,770.00 | 18,000.00 | 18,000.00 | 70,413 |
| 2025-10-23 | 18,690.00 | 19,100.00 | 18,010.00 | 18,450.00 | 18,450.00 | 88,156 |
| 2025-10-22 | 18,560.00 | 18,890.00 | 18,210.00 | 18,680.00 | 18,680.00 | 65,738 |
| 2025-10-21 | 18,650.00 | 19,380.00 | 18,480.00 | 18,620.00 | 18,620.00 | 50,004 |
| 2025-10-20 | 17,840.00 | 19,380.00 | 17,840.00 | 18,950.00 | 18,950.00 | 97,096 |
| 2025-10-17 | 18,750.00 | 19,290.00 | 18,100.00 | 18,100.00 | 18,100.00 | 140,284 |
| 2025-10-16 | 20,350.00 | 20,550.00 | 18,880.00 | 19,130.00 | 19,130.00 | 196,894 |
| 2025-10-15 | 19,910.00 | 20,700.00 | 19,870.00 | 20,400.00 | 20,400.00 | 91,866 |
| 2025-10-14 | 21,200.00 | 21,600.00 | 19,920.00 | 20,100.00 | 20,100.00 | 125,708 |
| 2025-10-13 | 19,910.00 | 21,750.00 | 19,360.00 | 21,200.00 | 21,200.00 | 210,907 |
| 2025-10-10 | 21,050.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | 123,398 |
| 2025-10-02 | 21,800.00 | 22,150.00 | 20,400.00 | 21,500.00 | 21,500.00 | 174,874 |
| 2025-10-01 | 22,150.00 | 22,250.00 | 21,150.00 | 21,900.00 | 21,900.00 | 251,729 |
| 2025-09-30 | 20,000.00 | 22,400.00 | 19,620.00 | 21,950.00 | 21,950.00 | 752,963 |
| 2025-09-29 | 21,050.00 | 21,500.00 | 19,910.00 | 20,600.00 | 20,600.00 | 200,208 |
| 2025-09-26 | 20,350.00 | 21,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 344,527 |
| 2025-09-25 | 19,610.00 | 20,500.00 | 19,390.00 | 20,400.00 | 20,400.00 | 124,595 |
| 2025-09-24 | 20,800.00 | 20,900.00 | 19,720.00 | 19,970.00 | 19,970.00 | 203,602 |
| 2025-09-23 | 21,050.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | 216,737 |
| 2025-09-22 | 19,450.00 | 21,300.00 | 19,340.00 | 21,050.00 | 21,050.00 | 571,441 |
| 2025-09-19 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | 0 |
| 2025-09-18 | 19,180.00 | 19,600.00 | 18,710.00 | 18,910.00 | 18,910.00 | 101,647 |
| 2025-09-17 | 18,920.00 | 19,840.00 | 18,670.00 | 18,770.00 | 18,770.00 | 191,613 |
| 2025-09-16 | 19,230.00 | 19,530.00 | 18,910.00 | 18,910.00 | 18,910.00 | 107,850 |
| 2025-09-15 | 19,450.00 | 20,000.00 | 19,020.00 | 19,210.00 | 19,210.00 | 150,355 |
| 2025-09-12 | 19,450.00 | 19,880.00 | 19,300.00 | 19,450.00 | 19,450.00 | 126,449 |
| 2025-09-11 | 19,680.00 | 20,350.00 | 19,140.00 | 19,690.00 | 19,690.00 | 169,607 |
| 2025-09-10 | 19,780.00 | 20,200.00 | 19,350.00 | 19,680.00 | 19,680.00 | 241,442 |
| 2025-09-09 | 19,470.00 | 19,750.00 | 18,810.00 | 19,230.00 | 19,230.00 | 156,831 |
| 2025-09-08 | 18,340.00 | 19,550.00 | 18,200.00 | 19,470.00 | 19,470.00 | 308,191 |
| 2025-09-05 | 17,430.00 | 18,370.00 | 17,350.00 | 18,340.00 | 18,340.00 | 201,609 |
| 2025-09-04 | 17,580.00 | 17,700.00 | 17,300.00 | 17,430.00 | 17,430.00 | 58,010 |
| 2025-09-03 | 17,800.00 | 18,200.00 | 17,350.00 | 17,400.00 | 17,400.00 | 100,681 |
| 2025-09-02 | 18,010.00 | 18,400.00 | 17,460.00 | 17,720.00 | 17,720.00 | 123,598 |
| 2025-09-01 | 18,100.00 | 18,400.00 | 16,750.00 | 17,810.00 | 17,810.00 | 188,010 |
| 2025-08-29 | 18,920.00 | 19,390.00 | 18,040.00 | 18,110.00 | 18,110.00 | 166,314 |
| 2025-08-28 | 19,000.00 | 19,150.00 | 18,410.00 | 18,510.00 | 18,510.00 | 110,264 |
| 2025-08-27 | 17,900.00 | 19,570.00 | 17,780.00 | 19,130.00 | 19,130.00 | 467,407 |
| 2025-08-26 | 18,130.00 | 18,300.00 | 17,610.00 | 17,610.00 | 17,610.00 | 88,018 |
| 2025-08-25 | 17,880.00 | 18,340.00 | 17,780.00 | 18,070.00 | 18,070.00 | 87,307 |
| 2025-08-22 | 17,860.00 | 18,520.00 | 17,630.00 | 17,960.00 | 17,960.00 | 106,489 |
| 2025-08-21 | 17,590.00 | 18,750.00 | 17,580.00 | 18,020.00 | 18,020.00 | 307,111 |
| 2025-08-20 | 16,420.00 | 17,430.00 | 16,010.00 | 17,090.00 | 17,090.00 | 164,497 |
| 2025-08-19 | 17,500.00 | 17,770.00 | 16,800.00 | 17,090.00 | 17,090.00 | 155,452 |
| 2025-08-18 | 18,800.00 | 18,800.00 | 17,560.00 | 18,010.00 | 18,010.00 | 177,310 |
| 2025-08-14 | 18,100.00 | 19,140.00 | 17,680.00 | 18,550.00 | 18,550.00 | 432,904 |
| 2025-08-13 | 18,840.00 | 19,550.00 | 17,910.00 | 18,100.00 | 18,100.00 | 363,719 |
| 2025-08-12 | 20,850.00 | 22,000.00 | 18,400.00 | 18,720.00 | 18,720.00 | 908,804 |
| 2025-08-11 | 21,200.00 | 21,600.00 | 19,660.00 | 20,300.00 | 20,300.00 | 666,255 |
| 2025-08-08 | 18,420.00 | 22,900.00 | 18,260.00 | 21,400.00 | 21,400.00 | 4,665,731 |
| 2025-08-07 | 19,850.00 | 20,300.00 | 18,250.00 | 18,420.00 | 18,420.00 | 1,284,158 |
| 2025-08-06 | 15,300.00 | 19,830.00 | 14,910.00 | 19,130.00 | 19,130.00 | 4,512,498 |
| 2025-08-05 | 14,640.00 | 15,540.00 | 14,500.00 | 15,260.00 | 15,260.00 | 200,342 |
| 2025-08-04 | 14,610.00 | 14,900.00 | 14,190.00 | 14,300.00 | 14,300.00 | 83,488 |
| 2025-08-01 | 15,370.00 | 15,370.00 | 14,170.00 | 14,290.00 | 14,290.00 | 205,888 |
| 2025-07-31 | 14,730.00 | 15,680.00 | 14,630.00 | 15,370.00 | 15,370.00 | 389,734 |
| 2025-07-30 | 16,330.00 | 16,630.00 | 14,780.00 | 14,930.00 | 14,930.00 | 486,969 |
| 2025-07-29 | 17,650.00 | 17,710.00 | 16,610.00 | 16,660.00 | 16,660.00 | 206,718 |
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.