GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 15,800.00 | 15,800.00 | 14,500.00 | 15,000.00 | 5,000.00 | 1,893 |
| 2023-05-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-05-08 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 5,166.67 | 933 |
| 2023-05-04 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 3 |
| 2023-05-03 | 14,000.00 | 17,820.00 | 14,000.00 | 17,800.00 | 5,933.33 | 1,140 |
| 2023-05-02 | 15,700.00 | 15,700.00 | 13,000.00 | 15,500.00 | 5,166.67 | 132 |
| 2023-04-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,000.00 | 96 |
| 2023-04-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-04-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-04-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-04-24 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 5,166.67 | 6 |
| 2023-04-21 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 4,666.67 | 1,080 |
| 2023-04-20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,000.00 | 3 |
| 2023-04-19 | 15,000.00 | 15,500.00 | 14,500.00 | 14,500.00 | 4,833.33 | 336 |
| 2023-04-18 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 3 |
| 2023-04-17 | 15,200.00 | 15,200.00 | 14,510.00 | 15,200.00 | 5,066.67 | 273 |
| 2023-04-14 | 14,550.00 | 15,300.00 | 14,550.00 | 15,300.00 | 5,100.00 | 222 |
| 2023-04-13 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,133.33 | 150 |
| 2023-04-12 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,133.33 | 0 |
| 2023-04-11 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 5,133.33 | 900 |
| 2023-04-10 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 300 |
| 2023-04-07 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 6 |
| 2023-04-06 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-04-05 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 5,166.67 | 1,809 |
| 2023-04-04 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 5,333.33 | 4,209 |
| 2023-04-03 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 5,333.33 | 780 |
| 2023-03-31 | 16,200.00 | 16,200.00 | 15,500.00 | 16,000.00 | 5,333.33 | 1,650 |
| 2023-03-30 | 16,500.00 | 16,500.00 | 16,000.00 | 16,300.00 | 5,433.33 | 252 |
| 2023-03-29 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 5,466.67 | 30 |
| 2023-03-28 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5,500.00 | 90 |
| 2023-03-27 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 5,500.00 | 270 |
| 2023-03-24 | 16,790.00 | 16,800.00 | 16,790.00 | 16,800.00 | 5,600.00 | 120 |
| 2023-03-23 | 15,000.00 | 17,700.00 | 15,000.00 | 16,500.00 | 5,500.00 | 2,010 |
| 2023-03-22 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 5,133.33 | 270 |
| 2023-03-21 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,133.33 | 60 |
| 2023-03-20 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-03-17 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-03-16 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-03-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 30 |
| 2023-03-14 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 165 |
| 2023-03-13 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 5,166.67 | 33 |
| 2023-03-10 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-03-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 3 |
| 2023-03-08 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 6 |
| 2023-03-07 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 0 |
| 2023-03-06 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,166.67 | 75 |
| 2023-03-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,333.33 | 3 |
| 2023-03-02 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 5,166.67 | 66 |
| 2023-02-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,333.33 | 3 |
| 2023-02-27 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 5,333.33 | 153 |
| 2023-02-24 | 17,500.00 | 17,500.00 | 15,700.00 | 16,000.00 | 5,333.33 | 399 |
| 2023-02-23 | 17,800.00 | 17,800.00 | 15,500.00 | 16,500.00 | 5,500.00 | 156 |
| 2023-02-22 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 5,666.67 | 0 |
| 2023-02-21 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 5,666.67 | 150 |
| 2023-02-20 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5,500.00 | 0 |
| 2023-02-17 | 16,500.00 | 16,500.00 | 15,500.00 | 16,500.00 | 5,500.00 | 156 |
| 2023-02-16 | 15,500.00 | 16,500.00 | 15,000.00 | 16,500.00 | 5,500.00 | 183 |
| 2023-02-15 | 17,500.00 | 17,500.00 | 16,000.00 | 17,000.00 | 5,666.67 | 162 |
| 2023-02-14 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 5,666.67 | 39 |
| 2023-02-13 | 17,000.00 | 17,000.00 | 15,500.00 | 17,000.00 | 5,666.67 | 210 |
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.