GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,940.00 | 4,940.00 | 4,640.00 | 4,720.00 | 4,720.00 | 5,325 |
| 2026-10-20 | 4,775.00 | 4,780.00 | 4,660.00 | 4,740.00 | 4,740.00 | 1,359 |
| 2026-10-19 | 4,955.00 | 4,955.00 | 4,650.00 | 4,770.00 | 4,770.00 | 3,349 |
| 2026-10-16 | 4,315.00 | 4,775.00 | 4,315.00 | 4,725.00 | 4,725.00 | 10,521 |
| 2026-10-15 | 4,700.00 | 4,700.00 | 4,360.00 | 4,480.00 | 4,480.00 | 45,117 |
| 2026-10-14 | 5,000.00 | 5,400.00 | 4,735.00 | 4,860.00 | 4,860.00 | 30,163 |
| 2026-10-13 | 5,200.00 | 5,230.00 | 4,780.00 | 5,000.00 | 5,000.00 | 85,788 |
| 2026-10-12 | 5,290.00 | 5,440.00 | 5,060.00 | 5,120.00 | 5,120.00 | 9,315 |
| 2026-10-08 | 5,700.00 | 5,700.00 | 5,220.00 | 5,290.00 | 5,290.00 | 24,657 |
| 2026-10-07 | 5,520.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 12,577 |
| 2026-10-06 | 5,480.00 | 5,670.00 | 5,450.00 | 5,470.00 | 5,470.00 | 12,415 |
| 2026-10-02 | 5,670.00 | 5,670.00 | 5,400.00 | 5,530.00 | 5,530.00 | 11,691 |
| 2026-10-01 | 5,730.00 | 5,740.00 | 5,440.00 | 5,530.00 | 5,530.00 | 12,780 |
| 2026-09-30 | 5,740.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | 2,105 |
| 2026-09-29 | 5,640.00 | 5,990.00 | 5,550.00 | 5,550.00 | 5,550.00 | 15,676 |
| 2026-09-28 | 5,640.00 | 5,830.00 | 5,560.00 | 5,760.00 | 5,760.00 | 6,887 |
| 2026-09-23 | 5,790.00 | 5,790.00 | 5,300.00 | 5,640.00 | 5,640.00 | 7,078 |
| 2026-09-22 | 6,040.00 | 6,040.00 | 5,650.00 | 5,680.00 | 5,680.00 | 7,021 |
| 2026-09-21 | 5,760.00 | 5,860.00 | 5,670.00 | 5,740.00 | 5,740.00 | 3,949 |
| 2026-09-18 | 5,710.00 | 5,940.00 | 5,680.00 | 5,810.00 | 5,810.00 | 7,823 |
| 2026-09-17 | 5,770.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,710.00 | 11,176 |
| 2026-09-16 | 5,980.00 | 6,020.00 | 5,520.00 | 5,780.00 | 5,780.00 | 15,834 |
| 2026-09-15 | 5,700.00 | 6,060.00 | 5,560.00 | 5,680.00 | 5,680.00 | 35,392 |
| 2026-09-14 | 5,720.00 | 5,910.00 | 5,500.00 | 5,560.00 | 5,560.00 | 9,952 |
| 2026-09-11 | 5,510.00 | 6,040.00 | 5,470.00 | 5,720.00 | 5,720.00 | 99,166 |
| 2026-09-10 | 5,340.00 | 5,640.00 | 5,080.00 | 5,590.00 | 5,590.00 | 19,845 |
| 2026-09-09 | 5,120.00 | 5,350.00 | 4,910.00 | 5,340.00 | 5,340.00 | 37,205 |
| 2026-09-08 | 5,060.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | 9,737 |
| 2026-09-07 | 5,390.00 | 5,390.00 | 4,855.00 | 5,060.00 | 5,060.00 | 108,312 |
| 2026-09-04 | 5,180.00 | 5,400.00 | 5,140.00 | 5,230.00 | 5,230.00 | 3,389 |
| 2026-09-03 | 5,230.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 14,794 |
| 2026-09-02 | 5,330.00 | 5,330.00 | 5,160.00 | 5,230.00 | 5,230.00 | 4,173 |
| 2026-09-01 | 5,420.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | 8,548 |
| 2026-08-31 | 5,260.00 | 5,430.00 | 5,020.00 | 5,270.00 | 5,270.00 | 10,695 |
| 2026-08-28 | 5,170.00 | 5,370.00 | 4,985.00 | 5,320.00 | 5,320.00 | 38,222 |
| 2026-08-27 | 5,400.00 | 5,510.00 | 5,170.00 | 5,170.00 | 5,170.00 | 37,522 |
| 2026-08-26 | 5,490.00 | 5,840.00 | 5,350.00 | 5,460.00 | 5,460.00 | 9,523 |
| 2026-08-25 | 5,510.00 | 5,920.00 | 5,470.00 | 5,470.00 | 5,470.00 | 12,465 |
| 2026-08-24 | 5,350.00 | 5,620.00 | 5,310.00 | 5,530.00 | 5,530.00 | 35,550 |
| 2026-08-21 | 5,460.00 | 5,710.00 | 5,210.00 | 5,580.00 | 5,580.00 | 10,934 |
| 2026-08-20 | 5,270.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 11,477 |
| 2026-08-19 | 5,640.00 | 5,640.00 | 5,360.00 | 5,370.00 | 5,370.00 | 9,783 |
| 2026-08-18 | 6,090.00 | 6,090.00 | 5,630.00 | 5,640.00 | 5,640.00 | 16,034 |
| 2026-08-14 | 6,200.00 | 6,260.00 | 5,860.00 | 6,090.00 | 6,090.00 | 27,513 |
| 2026-08-13 | 6,500.00 | 6,570.00 | 6,320.00 | 6,500.00 | 6,500.00 | 25,415 |
| 2026-08-12 | 6,310.00 | 6,640.00 | 6,310.00 | 6,570.00 | 6,570.00 | 11,048 |
| 2026-08-11 | 6,080.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,300.00 | 7,606 |
| 2026-08-10 | 6,070.00 | 6,700.00 | 6,010.00 | 6,080.00 | 6,080.00 | 10,394 |
| 2026-08-07 | 6,020.00 | 6,160.00 | 5,920.00 | 6,110.00 | 6,110.00 | 7,056 |
| 2026-08-06 | 5,980.00 | 6,250.00 | 5,860.00 | 6,020.00 | 6,020.00 | 3,803 |
| 2026-08-05 | 5,910.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 4,919 |
| 2026-08-04 | 5,470.00 | 6,010.00 | 5,470.00 | 5,900.00 | 5,900.00 | 3,795 |
| 2026-08-03 | 5,410.00 | 6,180.00 | 5,210.00 | 5,650.00 | 5,650.00 | 8,701 |
| 2026-07-31 | 5,300.00 | 5,580.00 | 5,240.00 | 5,410.00 | 5,410.00 | 5,410 |
| 2026-07-30 | 5,010.00 | 5,490.00 | 4,935.00 | 5,300.00 | 5,300.00 | 20,140 |
| 2026-07-29 | 5,570.00 | 5,840.00 | 4,945.00 | 5,500.00 | 5,500.00 | 23,389 |
| 2026-07-28 | 5,900.00 | 5,990.00 | 5,520.00 | 5,570.00 | 5,570.00 | 7,741 |
| 2026-07-27 | 5,820.00 | 5,970.00 | 5,610.00 | 5,900.00 | 5,900.00 | 9,493 |
| 2026-07-24 | 5,930.00 | 6,000.00 | 5,670.00 | 5,880.00 | 5,880.00 | 5,266 |
| 2026-07-23 | 5,550.00 | 6,150.00 | 5,550.00 | 6,000.00 | 6,000.00 | 3,544 |
Page 1 of 5 · 245 trading daysOlder →
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.