GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | 906 |
| 2024-04-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 357 |
| 2024-04-26 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 60 |
| 2024-04-25 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 792 |
| 2024-04-24 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-04-23 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 7 |
| 2024-04-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-04-19 | 6,000.00 | 6,200.00 | 5,960.00 | 6,200.00 | 6,200.00 | 85 |
| 2024-04-18 | 5,800.00 | 6,120.00 | 5,600.00 | 6,120.00 | 6,120.00 | 1,116 |
| 2024-04-17 | 5,600.00 | 5,900.00 | 5,300.00 | 5,800.00 | 5,800.00 | 307 |
| 2024-04-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,186 |
| 2024-04-15 | 6,600.00 | 6,600.00 | 5,800.00 | 6,300.00 | 6,300.00 | 1,553 |
| 2024-04-12 | 6,300.00 | 6,300.00 | 5,950.00 | 6,200.00 | 6,200.00 | 168 |
| 2024-04-11 | 6,400.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 1,191 |
| 2024-04-09 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 100 |
| 2024-04-08 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2024-04-05 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2024-04-04 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 230 |
| 2024-04-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2024-04-02 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 183 |
| 2024-04-01 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2024-03-29 | 5,800.00 | 6,300.00 | 5,450.00 | 6,300.00 | 6,300.00 | 2,106 |
| 2024-03-28 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 402 |
| 2024-03-27 | 5,800.00 | 6,780.00 | 5,710.00 | 6,650.00 | 6,650.00 | 1,126 |
| 2024-03-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1 |
| 2024-03-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2 |
| 2024-03-22 | 5,970.00 | 5,970.00 | 5,500.00 | 5,960.00 | 5,960.00 | 91 |
| 2024-03-21 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2024-03-20 | 5,410.00 | 5,990.00 | 5,410.00 | 5,990.00 | 5,990.00 | 338 |
| 2024-03-19 | 5,400.00 | 6,200.00 | 5,400.00 | 6,200.00 | 6,200.00 | 2,651 |
| 2024-03-18 | 5,400.00 | 5,410.00 | 5,400.00 | 5,400.00 | 5,400.00 | 400 |
| 2024-03-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 83 |
| 2024-03-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,400 |
| 2024-03-13 | 5,320.00 | 5,550.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1,085 |
| 2024-03-12 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 74 |
| 2024-03-11 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 51 |
| 2024-03-08 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 221 |
| 2024-03-07 | 5,600.00 | 5,600.00 | 5,320.00 | 5,320.00 | 5,320.00 | 35,731 |
| 2024-03-06 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 584 |
| 2024-03-05 | 5,290.00 | 5,290.00 | 5,000.00 | 5,000.00 | 5,000.00 | 19,088 |
| 2024-03-04 | 5,200.00 | 5,290.00 | 5,100.00 | 5,290.00 | 5,290.00 | 929 |
| 2024-02-29 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2024-02-28 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1 |
| 2024-02-27 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,650 |
| 2024-02-26 | 5,110.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,450.00 | 263 |
| 2024-02-23 | 5,690.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11 |
| 2024-02-22 | 5,690.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6 |
| 2024-02-21 | 5,190.00 | 5,690.00 | 5,190.00 | 5,690.00 | 5,690.00 | 105 |
| 2024-02-20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0 |
| 2024-02-19 | 5,100.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 1,861 |
| 2024-02-16 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 509 |
| 2024-02-15 | 5,700.00 | 5,700.00 | 4,750.00 | 5,190.00 | 5,190.00 | 2,999 |
| 2024-02-14 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 77 |
| 2024-02-13 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2024-02-08 | 5,230.00 | 5,490.00 | 5,220.00 | 5,490.00 | 5,490.00 | 337 |
| 2024-02-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1 |
| 2024-02-06 | 5,290.00 | 5,700.00 | 5,290.00 | 5,700.00 | 5,700.00 | 33,266 |
| 2024-02-05 | 5,400.00 | 5,400.00 | 5,030.00 | 5,330.00 | 5,330.00 | 902 |
| 2024-02-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-02-01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
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.