GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,990.00 | 4,990.00 | 4,300.00 | 4,360.00 | 4,360.00 | 828 |
| 2023-08-03 | 4,625.00 | 4,995.00 | 4,600.00 | 4,990.00 | 4,990.00 | 556 |
| 2023-08-02 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-08-01 | 5,000.00 | 5,000.00 | 4,610.00 | 4,995.00 | 4,995.00 | 243 |
| 2023-07-31 | 5,100.00 | 5,100.00 | 4,625.00 | 5,000.00 | 5,000.00 | 452 |
| 2023-07-28 | 5,100.00 | 5,100.00 | 4,635.00 | 5,000.00 | 5,000.00 | 1,387 |
| 2023-07-27 | 4,620.00 | 5,100.00 | 4,620.00 | 5,100.00 | 5,100.00 | 66 |
| 2023-07-26 | 5,400.00 | 5,400.00 | 4,610.00 | 4,620.00 | 4,620.00 | 409 |
| 2023-07-25 | 5,280.00 | 5,300.00 | 4,710.00 | 5,300.00 | 5,300.00 | 2,111 |
| 2023-07-24 | 5,990.00 | 5,990.00 | 4,455.00 | 5,280.00 | 5,280.00 | 1,579 |
| 2023-07-21 | 15,200.00 | 15,500.00 | 14,600.00 | 15,500.00 | 5,166.67 | 24,828 |
| 2023-07-20 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 5,166.67 | 2,019 |
| 2023-07-19 | 15,210.00 | 15,490.00 | 14,600.00 | 15,450.00 | 5,150.00 | 2,676 |
| 2023-07-18 | 15,170.00 | 15,700.00 | 15,170.00 | 15,200.00 | 5,066.67 | 2,121 |
| 2023-07-17 | 16,500.00 | 16,500.00 | 15,000.00 | 15,790.00 | 5,263.33 | 2,184 |
| 2023-07-14 | 15,000.00 | 16,200.00 | 14,990.00 | 16,200.00 | 5,400.00 | 10,845 |
| 2023-07-13 | 16,850.00 | 16,850.00 | 14,650.00 | 14,830.00 | 4,943.33 | 1,062 |
| 2023-07-12 | 15,000.00 | 15,010.00 | 14,510.00 | 14,860.00 | 4,953.33 | 4,113 |
| 2023-07-11 | 17,700.00 | 17,700.00 | 14,710.00 | 15,230.00 | 5,076.67 | 7,461 |
| 2023-07-10 | 15,120.00 | 16,100.00 | 15,120.00 | 16,100.00 | 5,366.67 | 38,067 |
| 2023-07-07 | 14,000.00 | 14,050.00 | 13,900.00 | 14,000.00 | 4,666.67 | 5,409 |
| 2023-07-06 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 4,666.67 | 519 |
| 2023-07-05 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 4,633.33 | 114 |
| 2023-07-04 | 14,200.00 | 14,300.00 | 13,900.00 | 13,900.00 | 4,633.33 | 11,475 |
| 2023-07-03 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 4,733.33 | 15 |
| 2023-06-30 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 4,733.33 | 10,242 |
| 2023-06-29 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 4,666.67 | 2,403 |
| 2023-06-28 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,600.00 | 900 |
| 2023-06-27 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 4,500.00 | 4,170 |
| 2023-06-26 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 4,366.67 | 291 |
| 2023-06-23 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 4,466.67 | 1,326 |
| 2023-06-22 | 13,400.00 | 13,700.00 | 13,400.00 | 13,400.00 | 4,466.67 | 4,194 |
| 2023-06-21 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 4,466.67 | 1,134 |
| 2023-06-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,500.00 | 213 |
| 2023-06-19 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,500.00 | 0 |
| 2023-06-16 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 4,500.00 | 2,031 |
| 2023-06-15 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,566.67 | 5,400 |
| 2023-06-14 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,566.67 | 156 |
| 2023-06-13 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,566.67 | 3 |
| 2023-06-12 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 4,533.33 | 111 |
| 2023-06-09 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 4,500.00 | 6 |
| 2023-06-08 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,500.00 | 6 |
| 2023-06-07 | 14,300.00 | 14,300.00 | 13,500.00 | 13,500.00 | 4,500.00 | 33 |
| 2023-06-05 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 4,466.67 | 33 |
| 2023-06-02 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 4,500.00 | 147 |
| 2023-06-01 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 4,600.00 | 6 |
| 2023-05-31 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 4,500.00 | 117 |
| 2023-05-30 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 4,566.67 | 2,679 |
| 2023-05-26 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 4,833.33 | 165 |
| 2023-05-25 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 4,933.33 | 423 |
| 2023-05-24 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 4,833.33 | 327 |
| 2023-05-23 | 14,750.00 | 14,750.00 | 14,100.00 | 14,750.00 | 4,916.67 | 417 |
| 2023-05-22 | 15,000.00 | 15,000.00 | 14,500.00 | 14,900.00 | 4,966.67 | 981 |
| 2023-05-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,000.00 | 3 |
| 2023-05-18 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 4,900.00 | 75 |
| 2023-05-17 | 14,200.00 | 15,000.00 | 14,200.00 | 15,000.00 | 5,000.00 | 2,010 |
| 2023-05-16 | 15,000.00 | 15,000.00 | 14,400.00 | 14,500.00 | 4,833.33 | 6,165 |
| 2023-05-15 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 4,833.33 | 1,554 |
| 2023-05-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,000.00 | 0 |
| 2023-05-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,000.00 | 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.