See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 388610.KQ stock page

GFC Life Science Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,195.004,195.003,900.004,185.004,185.001,486
2023-11-024,000.004,000.003,900.003,995.003,995.005,654
2023-11-013,800.004,000.003,800.004,000.004,000.0013,661
2023-10-314,000.004,000.003,990.003,990.003,990.0022,010
2023-10-303,790.004,200.003,700.004,200.004,200.001,034
2023-10-273,990.003,990.003,500.003,945.003,945.001,254
2023-10-264,000.004,000.003,410.003,530.003,530.003,322
2023-10-254,000.004,000.003,995.003,995.003,995.00501
2023-10-244,000.004,000.004,000.004,000.004,000.000
2023-10-234,000.004,000.004,000.004,000.004,000.001
2023-10-203,850.003,895.003,850.003,895.003,895.00256
2023-10-194,400.004,400.003,420.003,890.003,890.00188
2023-10-183,930.003,930.003,930.003,930.003,930.005
2023-10-173,950.003,950.003,805.003,945.003,945.00190
2023-10-163,900.003,990.003,800.003,990.003,990.00476
2023-10-134,400.004,400.004,400.004,400.004,400.001
2023-10-124,400.004,400.004,400.004,400.004,400.000
2023-10-114,400.004,400.003,715.004,400.004,400.001,071
2023-10-104,495.004,495.004,000.004,000.004,000.00622
2023-10-064,000.004,000.003,995.004,000.004,000.00769
2023-10-053,995.003,995.003,995.003,995.003,995.0030
2023-10-043,990.004,000.003,500.004,000.004,000.007,302
2023-09-274,095.004,095.003,965.003,965.003,965.002
2023-09-264,085.004,085.003,505.003,980.003,980.003
2023-09-254,000.004,000.004,000.004,000.004,000.001
2023-09-224,090.004,090.003,700.003,890.003,890.005,661
2023-09-214,000.004,000.003,900.003,980.003,980.004,002
2023-09-204,000.004,000.003,800.004,000.004,000.004,187
2023-09-194,100.004,100.003,600.004,000.004,000.001,785
2023-09-184,000.004,000.003,900.004,000.004,000.00302
2023-09-154,195.004,195.004,000.004,000.004,000.00201
2023-09-144,195.004,195.004,000.004,000.004,000.00724
2023-09-134,195.004,195.004,000.004,000.004,000.0016
2023-09-124,195.004,195.004,000.004,100.004,100.00202
2023-09-114,195.004,195.004,000.004,000.004,000.00107
2023-09-084,195.004,195.004,000.004,000.004,000.005
2023-09-074,195.004,195.003,900.004,000.004,000.0085
2023-09-064,195.004,195.003,995.004,000.004,000.0056
2023-09-054,195.004,195.003,800.003,995.003,995.0084
2023-09-044,195.004,195.003,830.004,000.004,000.00201
2023-09-014,195.004,195.003,995.004,010.004,010.004,291
2023-08-314,195.004,195.004,195.004,195.004,195.001
2023-08-304,195.004,195.003,900.003,995.003,995.007,220
2023-08-294,190.004,190.003,870.003,900.003,900.002,200
2023-08-284,195.004,195.003,850.004,020.004,020.00592
2023-08-254,195.004,195.003,825.004,095.004,095.00575
2023-08-244,195.004,195.003,900.003,900.003,900.00313
2023-08-234,195.004,195.003,860.004,145.004,145.001,623
2023-08-224,350.004,350.003,955.004,195.004,195.00640
2023-08-214,350.004,350.003,900.004,030.004,030.00841
2023-08-184,350.004,350.004,000.004,195.004,195.00482
2023-08-174,055.004,055.004,000.004,050.004,050.00674
2023-08-164,010.004,400.003,950.004,010.004,010.001,857
2023-08-144,680.004,680.003,995.004,390.004,390.00752
2023-08-114,740.004,740.004,400.004,700.004,700.0039
2023-08-104,370.004,795.004,350.004,370.004,370.00431
2023-08-094,825.004,825.004,815.004,815.004,815.004
2023-08-084,695.004,695.004,695.004,695.004,695.003
2023-08-074,370.004,825.004,370.004,795.004,795.00533
2023-08-044,990.004,990.004,300.004,360.004,360.00828
← NewerPage 13 of 16 · 931 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.