GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14,930.00 | 16,000.00 | 14,650.00 | 15,420.00 | 15,420.00 | 923 |
| 2025-04-25 | 15,480.00 | 16,450.00 | 14,650.00 | 15,400.00 | 15,400.00 | 1,732 |
| 2025-04-24 | 15,440.00 | 15,440.00 | 15,150.00 | 15,180.00 | 15,180.00 | 135 |
| 2025-04-23 | 16,000.00 | 16,450.00 | 14,800.00 | 15,090.00 | 15,090.00 | 900 |
| 2025-04-22 | 15,920.00 | 16,450.00 | 15,450.00 | 15,680.00 | 15,680.00 | 382 |
| 2025-04-21 | 15,500.00 | 15,930.00 | 15,000.00 | 15,930.00 | 15,930.00 | 1,135 |
| 2025-04-18 | 16,480.00 | 16,480.00 | 15,980.00 | 15,980.00 | 15,980.00 | 166 |
| 2025-04-17 | 16,000.00 | 16,450.00 | 15,200.00 | 15,900.00 | 15,900.00 | 199 |
| 2025-04-16 | 16,000.00 | 16,480.00 | 15,500.00 | 15,800.00 | 15,800.00 | 458 |
| 2025-04-15 | 15,500.00 | 15,900.00 | 15,500.00 | 15,860.00 | 15,860.00 | 25 |
| 2025-04-14 | 15,700.00 | 15,700.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,691 |
| 2025-04-11 | 15,500.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,300.00 | 4 |
| 2025-04-10 | 15,280.00 | 15,440.00 | 15,000.00 | 15,230.00 | 15,230.00 | 912 |
| 2025-04-09 | 15,300.00 | 15,440.00 | 14,640.00 | 15,300.00 | 15,300.00 | 1,179 |
| 2025-04-08 | 15,430.00 | 15,430.00 | 14,680.00 | 15,260.00 | 15,260.00 | 1,242 |
| 2025-04-07 | 15,270.00 | 15,440.00 | 14,540.00 | 14,900.00 | 14,900.00 | 956 |
| 2025-04-04 | 14,090.00 | 15,000.00 | 14,000.00 | 14,300.00 | 14,300.00 | 5,247 |
| 2025-04-03 | 15,000.00 | 15,500.00 | 13,800.00 | 13,820.00 | 13,820.00 | 4,122 |
| 2025-04-02 | 14,500.00 | 15,500.00 | 14,000.00 | 14,970.00 | 14,970.00 | 3,133 |
| 2025-04-01 | 15,000.00 | 15,000.00 | 13,800.00 | 14,820.00 | 14,820.00 | 118 |
| 2025-03-31 | 13,500.00 | 15,900.00 | 13,500.00 | 14,270.00 | 14,270.00 | 1,358 |
| 2025-03-28 | 14,000.00 | 14,000.00 | 13,280.00 | 13,990.00 | 13,990.00 | 1,161 |
| 2025-03-27 | 13,980.00 | 13,980.00 | 13,810.00 | 13,830.00 | 13,830.00 | 816 |
| 2025-03-26 | 13,880.00 | 14,480.00 | 13,210.00 | 13,850.00 | 13,850.00 | 1,677 |
| 2025-03-25 | 13,190.00 | 13,880.00 | 12,540.00 | 13,530.00 | 13,530.00 | 1,758 |
| 2025-03-24 | 13,300.00 | 13,300.00 | 12,500.00 | 13,190.00 | 13,190.00 | 50 |
| 2025-03-21 | 13,480.00 | 13,980.00 | 12,500.00 | 12,570.00 | 12,570.00 | 4,484 |
| 2025-03-20 | 14,870.00 | 14,870.00 | 12,610.00 | 13,480.00 | 13,480.00 | 1,356 |
| 2025-03-19 | 13,970.00 | 14,500.00 | 12,520.00 | 13,190.00 | 13,190.00 | 4,402 |
| 2025-03-18 | 13,380.00 | 14,390.00 | 13,000.00 | 13,970.00 | 13,970.00 | 1,195 |
| 2025-03-17 | 13,410.00 | 13,410.00 | 12,520.00 | 13,150.00 | 13,150.00 | 2,204 |
| 2025-03-14 | 13,000.00 | 13,340.00 | 13,000.00 | 13,340.00 | 13,340.00 | 43 |
| 2025-03-13 | 13,420.00 | 13,420.00 | 12,500.00 | 13,410.00 | 13,410.00 | 1,002 |
| 2025-03-12 | 13,430.00 | 13,430.00 | 13,000.00 | 13,400.00 | 13,400.00 | 228 |
| 2025-03-11 | 13,990.00 | 14,000.00 | 13,000.00 | 13,420.00 | 13,420.00 | 729 |
| 2025-03-10 | 13,990.00 | 13,990.00 | 13,380.00 | 13,790.00 | 13,790.00 | 496 |
| 2025-03-07 | 14,000.00 | 15,500.00 | 13,370.00 | 13,700.00 | 13,700.00 | 2,152 |
| 2025-03-06 | 14,000.00 | 14,000.00 | 13,750.00 | 13,910.00 | 13,910.00 | 372 |
| 2025-03-05 | 13,940.00 | 14,500.00 | 13,330.00 | 13,780.00 | 13,780.00 | 522 |
| 2025-03-04 | 13,950.00 | 14,500.00 | 13,300.00 | 13,750.00 | 13,750.00 | 2,125 |
| 2025-02-28 | 13,430.00 | 13,430.00 | 13,010.00 | 13,360.00 | 13,360.00 | 193 |
| 2025-02-27 | 13,300.00 | 13,300.00 | 13,030.00 | 13,220.00 | 13,220.00 | 277 |
| 2025-02-26 | 13,450.00 | 13,900.00 | 13,060.00 | 13,100.00 | 13,100.00 | 488 |
| 2025-02-25 | 13,990.00 | 13,990.00 | 13,100.00 | 13,410.00 | 13,410.00 | 331 |
| 2025-02-24 | 14,000.00 | 14,000.00 | 12,700.00 | 13,490.00 | 13,490.00 | 868 |
| 2025-02-21 | 14,370.00 | 14,370.00 | 13,800.00 | 13,990.00 | 13,990.00 | 169 |
| 2025-02-20 | 13,970.00 | 13,970.00 | 13,500.00 | 13,910.00 | 13,910.00 | 760 |
| 2025-02-19 | 14,000.00 | 14,000.00 | 13,300.00 | 13,930.00 | 13,930.00 | 138 |
| 2025-02-18 | 13,680.00 | 13,920.00 | 13,200.00 | 13,740.00 | 13,740.00 | 832 |
| 2025-02-17 | 14,380.00 | 14,380.00 | 13,040.00 | 13,750.00 | 13,750.00 | 4,650 |
| 2025-02-14 | 14,350.00 | 14,350.00 | 13,000.00 | 13,680.00 | 13,680.00 | 723 |
| 2025-02-13 | 14,350.00 | 14,350.00 | 12,540.00 | 13,800.00 | 13,800.00 | 2,962 |
| 2025-02-12 | 14,360.00 | 14,360.00 | 13,510.00 | 14,330.00 | 14,330.00 | 115 |
| 2025-02-11 | 14,020.00 | 14,390.00 | 13,500.00 | 14,340.00 | 14,340.00 | 118 |
| 2025-02-10 | 14,490.00 | 14,490.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2 |
| 2025-02-07 | 15,450.00 | 15,450.00 | 14,000.00 | 14,490.00 | 14,490.00 | 468 |
| 2025-02-06 | 14,500.00 | 15,980.00 | 14,050.00 | 14,280.00 | 14,280.00 | 175 |
| 2025-02-05 | 14,500.00 | 15,000.00 | 14,000.00 | 14,480.00 | 14,480.00 | 477 |
| 2025-02-04 | 14,000.00 | 14,800.00 | 14,000.00 | 14,290.00 | 14,290.00 | 947 |
| 2025-02-03 | 13,860.00 | 16,300.00 | 13,500.00 | 15,430.00 | 15,430.00 | 686 |
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.