GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,500.00 | 5,800.00 | 5,200.00 | 5,400.00 | 5,400.00 | 653 |
| 2024-01-30 | 5,300.00 | 5,480.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,257 |
| 2024-01-29 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,302 |
| 2024-01-26 | 5,500.00 | 6,440.00 | 5,310.00 | 5,590.00 | 5,590.00 | 1,214 |
| 2024-01-25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-01-24 | 5,700.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 1,003 |
| 2024-01-23 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 3,844 |
| 2024-01-22 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2024-01-19 | 5,100.00 | 5,700.00 | 4,700.00 | 5,700.00 | 5,700.00 | 2,713 |
| 2024-01-18 | 5,200.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 194 |
| 2024-01-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,404 |
| 2024-01-16 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,464 |
| 2024-01-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-01-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 261 |
| 2024-01-11 | 5,250.00 | 5,600.00 | 5,240.00 | 5,600.00 | 5,600.00 | 1,274 |
| 2024-01-10 | 5,400.00 | 5,400.00 | 5,000.00 | 5,290.00 | 5,290.00 | 1,003 |
| 2024-01-09 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 201 |
| 2024-01-08 | 5,100.00 | 5,800.00 | 5,000.00 | 5,800.00 | 5,800.00 | 2,884 |
| 2024-01-05 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,503 |
| 2024-01-04 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,264 |
| 2024-01-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,027 |
| 2024-01-02 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,326 |
| 2023-12-28 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 65 |
| 2023-12-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8 |
| 2023-12-26 | 5,290.00 | 5,290.00 | 4,700.00 | 5,290.00 | 5,290.00 | 313 |
| 2023-12-22 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0 |
| 2023-12-21 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 7 |
| 2023-12-20 | 5,250.00 | 5,290.00 | 5,250.00 | 5,290.00 | 5,290.00 | 612 |
| 2023-12-19 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 229 |
| 2023-12-18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4 |
| 2023-12-15 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5 |
| 2023-12-14 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 10 |
| 2023-12-13 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | 5 |
| 2023-12-12 | 5,000.00 | 5,250.00 | 5,000.00 | 5,240.00 | 5,240.00 | 1,552 |
| 2023-12-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-12-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,521 |
| 2023-12-07 | 4,535.00 | 4,700.00 | 4,535.00 | 4,700.00 | 4,700.00 | 539 |
| 2023-12-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-12-05 | 4,800.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 129 |
| 2023-12-04 | 4,600.00 | 5,370.00 | 4,510.00 | 4,600.00 | 4,600.00 | 728 |
| 2023-12-01 | 4,600.00 | 5,300.00 | 4,600.00 | 5,300.00 | 5,300.00 | 524 |
| 2023-11-30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 60 |
| 2023-11-29 | 4,800.00 | 5,500.00 | 4,800.00 | 5,390.00 | 5,390.00 | 34 |
| 2023-11-28 | 4,775.00 | 4,785.00 | 4,775.00 | 4,785.00 | 4,785.00 | 2,000 |
| 2023-11-27 | 4,780.00 | 4,785.00 | 4,780.00 | 4,785.00 | 4,785.00 | 930 |
| 2023-11-24 | 4,400.00 | 4,785.00 | 4,200.00 | 4,785.00 | 4,785.00 | 798 |
| 2023-11-23 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,001 |
| 2023-11-22 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1,024 |
| 2023-11-21 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 10 |
| 2023-11-20 | 4,195.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 1,003 |
| 2023-11-17 | 4,000.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 2,001 |
| 2023-11-16 | 4,000.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 1,001 |
| 2023-11-15 | 4,200.00 | 4,200.00 | 3,950.00 | 4,200.00 | 4,200.00 | 1,106 |
| 2023-11-14 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2023-11-13 | 4,000.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 1,001 |
| 2023-11-10 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2023-11-09 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2023-11-08 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2023-11-07 | 4,000.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 2,161 |
| 2023-11-06 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 100 |
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.