GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 5,800.00 | 0 |
| 2023-02-09 | 17,500.00 | 17,500.00 | 15,500.00 | 17,400.00 | 5,800.00 | 234 |
| 2023-02-08 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 5,666.67 | 18 |
| 2023-02-07 | 18,000.00 | 18,000.00 | 17,000.00 | 17,300.00 | 5,766.67 | 39 |
| 2023-02-06 | 17,000.00 | 17,500.00 | 16,500.00 | 17,000.00 | 5,666.67 | 84 |
| 2023-02-03 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 5,666.67 | 78 |
| 2023-02-02 | 17,690.00 | 19,510.00 | 15,800.00 | 19,510.00 | 6,503.33 | 651 |
| 2023-02-01 | 16,500.00 | 17,000.00 | 16,000.00 | 17,000.00 | 5,666.67 | 174 |
| 2023-01-31 | 15,500.00 | 15,500.00 | 14,000.00 | 15,500.00 | 5,166.67 | 15 |
| 2023-01-30 | 17,800.00 | 17,800.00 | 14,500.00 | 14,500.00 | 4,833.33 | 27 |
| 2023-01-27 | 16,500.00 | 17,000.00 | 14,370.00 | 16,860.00 | 5,620.00 | 222 |
| 2023-01-26 | 17,800.00 | 17,800.00 | 16,900.00 | 16,900.00 | 5,633.33 | 36 |
| 2023-01-25 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 5,833.33 | 63 |
| 2023-01-20 | 17,000.00 | 18,000.00 | 14,100.00 | 17,700.00 | 5,900.00 | 114 |
| 2023-01-19 | 17,800.00 | 17,800.00 | 13,200.00 | 16,500.00 | 5,500.00 | 66 |
| 2023-01-18 | 13,550.00 | 15,500.00 | 13,550.00 | 15,500.00 | 5,166.67 | 93 |
| 2023-01-17 | 14,450.00 | 16,600.00 | 13,550.00 | 13,550.00 | 4,516.67 | 135 |
| 2023-01-16 | 18,000.00 | 18,000.00 | 14,450.00 | 14,450.00 | 4,816.67 | 330 |
| 2023-01-13 | 18,100.00 | 18,100.00 | 17,000.00 | 17,000.00 | 5,666.67 | 387 |
| 2023-01-12 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 6,166.67 | 12 |
| 2023-01-11 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6,666.67 | 6 |
| 2023-01-10 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 6,300.00 | 6 |
| 2023-01-09 | 21,000.00 | 21,000.00 | 18,000.00 | 19,500.00 | 6,500.00 | 84 |
| 2023-01-06 | 18,900.00 | 21,000.00 | 17,800.00 | 21,000.00 | 7,000.00 | 1,275 |
| 2023-01-05 | 19,100.00 | 25,000.00 | 19,100.00 | 19,150.00 | 6,383.33 | 162 |
| 2023-01-04 | 24,650.00 | 24,650.00 | 19,950.00 | 22,450.00 | 7,483.33 | 117 |
| 2023-01-03 | 24,800.00 | 24,800.00 | 21,200.00 | 21,450.00 | 7,150.00 | 114 |
| 2023-01-02 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 8,300.00 | 6 |
| 2022-12-29 | 22,500.00 | 22,500.00 | 17,150.00 | 21,950.00 | 7,316.67 | 576 |
| 2022-12-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6,666.67 | 303 |
| 2022-12-27 | 18,600.00 | 18,600.00 | 18,550.00 | 18,550.00 | 6,183.33 | 336 |
| 2022-12-26 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 6,133.33 | 90 |
← NewerPage 16 of 16 · 932 trading days
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.