GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 19,390.00 | 19,430.00 | 17,560.00 | 17,730.00 | 17,730.00 | 216,173 |
| 2025-07-25 | 20,300.00 | 20,300.00 | 18,940.00 | 18,950.00 | 18,950.00 | 250,288 |
| 2025-07-24 | 20,450.00 | 20,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 140,639 |
| 2025-07-23 | 21,800.00 | 21,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 243,567 |
| 2025-07-22 | 22,600.00 | 22,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | 267,773 |
| 2025-07-21 | 22,950.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | 235,696 |
| 2025-07-18 | 23,500.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | 267,171 |
| 2025-07-17 | 23,450.00 | 24,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | 542,502 |
| 2025-07-16 | 25,100.00 | 25,850.00 | 23,350.00 | 23,450.00 | 23,450.00 | 747,843 |
| 2025-07-15 | 25,600.00 | 26,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,237,468 |
| 2025-07-14 | 24,250.00 | 29,000.00 | 24,250.00 | 25,400.00 | 25,400.00 | 5,673,912 |
| 2025-07-11 | 23,650.00 | 26,350.00 | 23,100.00 | 23,950.00 | 23,950.00 | 2,375,441 |
| 2025-07-10 | 24,850.00 | 26,550.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1,535,472 |
| 2025-07-09 | 22,300.00 | 27,950.00 | 21,600.00 | 25,000.00 | 25,000.00 | 6,943,652 |
| 2025-07-08 | 21,500.00 | 23,450.00 | 21,200.00 | 22,700.00 | 22,700.00 | 1,594,516 |
| 2025-07-07 | 22,800.00 | 23,600.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1,135,845 |
| 2025-07-04 | 25,700.00 | 25,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | 2,143,461 |
| 2025-07-03 | 31,500.00 | 32,100.00 | 26,050.00 | 26,050.00 | 26,050.00 | 2,381,271 |
| 2025-07-02 | 29,600.00 | 33,550.00 | 28,250.00 | 29,700.00 | 29,700.00 | 6,256,289 |
| 2025-07-01 | 33,800.00 | 37,650.00 | 29,350.00 | 29,350.00 | 29,350.00 | 10,546,889 |
| 2025-06-30 | 29,550.00 | 40,000.00 | 21,000.00 | 32,550.00 | 32,550.00 | 40,975,681 |
| 2025-06-27 | 26,050.00 | 27,350.00 | 25,600.00 | 26,450.00 | 26,450.00 | 13,177 |
| 2025-06-26 | 24,900.00 | 26,300.00 | 24,500.00 | 26,000.00 | 26,000.00 | 12,264 |
| 2025-06-25 | 25,700.00 | 25,700.00 | 24,500.00 | 24,900.00 | 24,900.00 | 4,876 |
| 2025-06-24 | 25,900.00 | 26,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | 10,109 |
| 2025-06-23 | 24,000.00 | 26,000.00 | 23,600.00 | 26,000.00 | 26,000.00 | 14,074 |
| 2025-06-20 | 24,450.00 | 25,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 22,225 |
| 2025-06-19 | 25,000.00 | 25,000.00 | 23,150.00 | 24,400.00 | 24,400.00 | 7,341 |
| 2025-06-18 | 22,850.00 | 23,850.00 | 22,100.00 | 22,250.00 | 22,250.00 | 4,457 |
| 2025-06-17 | 25,450.00 | 25,450.00 | 22,850.00 | 22,850.00 | 22,850.00 | 8,473 |
| 2025-06-16 | 22,950.00 | 25,750.00 | 22,000.00 | 25,700.00 | 25,700.00 | 5,350 |
| 2025-06-13 | 22,800.00 | 22,800.00 | 21,950.00 | 22,450.00 | 22,450.00 | 9,043 |
| 2025-06-12 | 22,700.00 | 22,800.00 | 21,550.00 | 22,000.00 | 22,000.00 | 4,656 |
| 2025-06-11 | 21,600.00 | 23,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 25,021 |
| 2025-06-10 | 22,000.00 | 22,950.00 | 21,000.00 | 21,600.00 | 21,600.00 | 36,108 |
| 2025-06-09 | 21,800.00 | 21,850.00 | 20,150.00 | 21,800.00 | 21,800.00 | 6,817 |
| 2025-06-05 | 22,250.00 | 22,250.00 | 20,000.00 | 21,200.00 | 21,200.00 | 3,988 |
| 2025-06-04 | 21,500.00 | 22,500.00 | 20,000.00 | 21,250.00 | 21,250.00 | 4,384 |
| 2025-06-02 | 18,850.00 | 20,450.00 | 18,510.00 | 20,400.00 | 20,400.00 | 2,932 |
| 2025-05-30 | 20,750.00 | 20,750.00 | 17,310.00 | 18,500.00 | 18,500.00 | 8,156 |
| 2025-05-29 | 20,650.00 | 21,450.00 | 19,700.00 | 20,300.00 | 20,300.00 | 3,392 |
| 2025-05-28 | 23,050.00 | 23,050.00 | 20,350.00 | 20,650.00 | 20,650.00 | 3,568 |
| 2025-05-27 | 20,400.00 | 21,600.00 | 19,500.00 | 20,900.00 | 20,900.00 | 5,598 |
| 2025-05-26 | 18,510.00 | 19,400.00 | 18,510.00 | 19,400.00 | 19,400.00 | 8,673 |
| 2025-05-23 | 18,490.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | 3,889 |
| 2025-05-22 | 19,500.00 | 19,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,898 |
| 2025-05-21 | 17,500.00 | 19,500.00 | 17,500.00 | 18,400.00 | 18,400.00 | 354 |
| 2025-05-20 | 17,500.00 | 19,500.00 | 17,500.00 | 18,130.00 | 18,130.00 | 16,147 |
| 2025-05-19 | 17,440.00 | 17,500.00 | 17,000.00 | 17,170.00 | 17,170.00 | 187 |
| 2025-05-16 | 17,450.00 | 17,490.00 | 16,990.00 | 17,000.00 | 17,000.00 | 8,879 |
| 2025-05-15 | 18,000.00 | 18,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3,107 |
| 2025-05-14 | 17,700.00 | 18,850.00 | 17,000.00 | 17,300.00 | 17,300.00 | 4,238 |
| 2025-05-13 | 17,500.00 | 18,980.00 | 16,990.00 | 17,400.00 | 17,400.00 | 3,767 |
| 2025-05-12 | 16,640.00 | 17,500.00 | 16,000.00 | 17,000.00 | 17,000.00 | 11,730 |
| 2025-05-09 | 17,500.00 | 18,800.00 | 16,200.00 | 16,980.00 | 16,980.00 | 1,831 |
| 2025-05-08 | 16,000.00 | 16,390.00 | 16,000.00 | 16,390.00 | 16,390.00 | 2 |
| 2025-05-07 | 15,170.00 | 17,000.00 | 14,600.00 | 16,950.00 | 16,950.00 | 2,051 |
| 2025-05-02 | 14,610.00 | 15,490.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1,116 |
| 2025-04-30 | 14,650.00 | 15,480.00 | 14,620.00 | 15,260.00 | 15,260.00 | 633 |
| 2025-04-29 | 14,730.00 | 15,500.00 | 14,550.00 | 15,370.00 | 15,370.00 | 363 |
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.