GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,980.00 | 12,010.00 | 11,950.00 | 12,000.00 | 12,000.00 | 5,006 |
| 2024-07-26 | 12,000.00 | 12,000.00 | 10,610.00 | 11,980.00 | 11,980.00 | 4,063 |
| 2024-07-25 | 12,470.00 | 12,480.00 | 11,150.00 | 12,300.00 | 12,300.00 | 1,403 |
| 2024-07-24 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 50 |
| 2024-07-23 | 12,500.00 | 12,500.00 | 12,490.00 | 12,490.00 | 12,490.00 | 128 |
| 2024-07-22 | 12,500.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 1,056 |
| 2024-07-19 | 13,700.00 | 13,700.00 | 11,730.00 | 12,340.00 | 12,340.00 | 4,160 |
| 2024-07-18 | 13,500.00 | 13,940.00 | 13,500.00 | 13,800.00 | 13,800.00 | 16 |
| 2024-07-17 | 13,970.00 | 13,970.00 | 12,500.00 | 13,950.00 | 13,950.00 | 3 |
| 2024-07-16 | 12,800.00 | 13,420.00 | 12,790.00 | 13,410.00 | 13,410.00 | 770 |
| 2024-07-15 | 14,500.00 | 14,500.00 | 12,480.00 | 13,340.00 | 13,340.00 | 1,260 |
| 2024-07-12 | 13,600.00 | 13,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | 875 |
| 2024-07-11 | 11,480.00 | 13,200.00 | 11,480.00 | 13,200.00 | 13,200.00 | 3,474 |
| 2024-07-10 | 10,560.00 | 11,500.00 | 10,500.00 | 11,480.00 | 11,480.00 | 1,010 |
| 2024-07-09 | 11,890.00 | 11,890.00 | 9,470.00 | 10,560.00 | 10,560.00 | 4,692 |
| 2024-07-08 | 12,500.00 | 12,970.00 | 11,140.00 | 11,140.00 | 11,140.00 | 4,126 |
| 2024-07-05 | 13,930.00 | 13,990.00 | 12,620.00 | 13,100.00 | 13,100.00 | 546 |
| 2024-07-04 | 13,700.00 | 14,950.00 | 12,500.00 | 13,940.00 | 13,940.00 | 721 |
| 2024-07-03 | 13,700.00 | 13,800.00 | 13,330.00 | 13,700.00 | 13,700.00 | 120 |
| 2024-07-02 | 13,870.00 | 13,880.00 | 13,700.00 | 13,700.00 | 13,700.00 | 143 |
| 2024-07-01 | 14,500.00 | 14,500.00 | 13,340.00 | 13,900.00 | 13,900.00 | 4,889 |
| 2024-06-28 | 15,000.00 | 15,900.00 | 14,500.00 | 15,690.00 | 15,690.00 | 2,112 |
| 2024-06-27 | 15,000.00 | 15,600.00 | 14,930.00 | 14,930.00 | 14,930.00 | 423 |
| 2024-06-26 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 30 |
| 2024-06-25 | 14,620.00 | 15,800.00 | 14,620.00 | 15,150.00 | 15,150.00 | 945 |
| 2024-06-24 | 14,300.00 | 14,300.00 | 13,200.00 | 14,300.00 | 14,300.00 | 2,626 |
| 2024-06-21 | 14,300.00 | 14,880.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2,245 |
| 2024-06-20 | 15,000.00 | 15,000.00 | 14,880.00 | 14,880.00 | 14,880.00 | 442 |
| 2024-06-19 | 16,100.00 | 16,100.00 | 15,000.00 | 15,010.00 | 15,010.00 | 2,707 |
| 2024-06-18 | 16,000.00 | 17,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,467 |
| 2024-06-17 | 13,500.00 | 15,060.00 | 13,400.00 | 15,060.00 | 15,060.00 | 2,671 |
| 2024-06-14 | 13,000.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 3,353 |
| 2024-06-13 | 11,300.00 | 12,360.00 | 11,300.00 | 11,800.00 | 11,800.00 | 1,489 |
| 2024-06-12 | 11,000.00 | 12,000.00 | 10,500.00 | 10,750.00 | 10,750.00 | 778 |
| 2024-06-11 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 650 |
| 2024-06-10 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1,367 |
| 2024-06-07 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-06-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-06-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 340 |
| 2024-06-03 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 31 |
| 2024-05-31 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 599 |
| 2024-05-30 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2024-05-29 | 9,620.00 | 9,630.00 | 9,620.00 | 9,630.00 | 9,630.00 | 312 |
| 2024-05-28 | 9,200.00 | 9,630.00 | 9,200.00 | 9,630.00 | 9,630.00 | 214 |
| 2024-05-27 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2024-05-24 | 9,500.00 | 9,500.00 | 9,490.00 | 9,490.00 | 9,490.00 | 310 |
| 2024-05-23 | 9,000.00 | 9,000.00 | 8,980.00 | 9,000.00 | 9,000.00 | 503 |
| 2024-05-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,208 |
| 2024-05-21 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 420 |
| 2024-05-20 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 159 |
| 2024-05-17 | 8,490.00 | 8,610.00 | 8,490.00 | 8,610.00 | 8,610.00 | 985 |
| 2024-05-16 | 8,000.00 | 8,490.00 | 8,000.00 | 8,490.00 | 8,490.00 | 310 |
| 2024-05-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
| 2024-05-13 | 6,990.00 | 8,000.00 | 6,990.00 | 8,000.00 | 8,000.00 | 375 |
| 2024-05-10 | 6,900.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,200 |
| 2024-05-09 | 6,190.00 | 7,000.00 | 6,190.00 | 7,000.00 | 7,000.00 | 439 |
| 2024-05-08 | 5,900.00 | 6,200.00 | 5,900.00 | 6,190.00 | 6,190.00 | 488 |
| 2024-05-07 | 6,300.00 | 6,500.00 | 5,850.00 | 5,850.00 | 5,850.00 | 542 |
| 2024-05-03 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 9 |
| 2024-05-02 | 6,300.00 | 6,300.00 | 6,000.00 | 6,290.00 | 6,290.00 | 531 |
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.