GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 13,740.00 | 14,200.00 | 13,740.00 | 14,190.00 | 14,190.00 | 1,020 |
| 2025-01-24 | 13,860.00 | 13,860.00 | 13,110.00 | 13,740.00 | 13,740.00 | 312 |
| 2025-01-23 | 13,500.00 | 13,500.00 | 13,000.00 | 13,390.00 | 13,390.00 | 108 |
| 2025-01-22 | 13,880.00 | 13,880.00 | 13,000.00 | 13,350.00 | 13,350.00 | 2,183 |
| 2025-01-21 | 13,960.00 | 13,960.00 | 13,110.00 | 13,930.00 | 13,930.00 | 529 |
| 2025-01-20 | 14,000.00 | 14,000.00 | 13,370.00 | 13,960.00 | 13,960.00 | 189 |
| 2025-01-17 | 13,840.00 | 13,840.00 | 13,360.00 | 13,780.00 | 13,780.00 | 172 |
| 2025-01-16 | 13,730.00 | 13,730.00 | 13,370.00 | 13,700.00 | 13,700.00 | 385 |
| 2025-01-15 | 14,500.00 | 14,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 3,107 |
| 2025-01-14 | 14,500.00 | 14,800.00 | 14,000.00 | 14,440.00 | 14,440.00 | 368 |
| 2025-01-13 | 14,300.00 | 14,500.00 | 14,000.00 | 14,490.00 | 14,490.00 | 34 |
| 2025-01-10 | 14,290.00 | 14,290.00 | 13,750.00 | 14,090.00 | 14,090.00 | 308 |
| 2025-01-09 | 14,300.00 | 14,300.00 | 13,650.00 | 14,280.00 | 14,280.00 | 366 |
| 2025-01-08 | 14,870.00 | 14,870.00 | 13,150.00 | 14,290.00 | 14,290.00 | 748 |
| 2025-01-07 | 14,500.00 | 14,980.00 | 14,500.00 | 14,860.00 | 14,860.00 | 336 |
| 2025-01-06 | 14,500.00 | 14,500.00 | 13,500.00 | 14,330.00 | 14,330.00 | 1,312 |
| 2025-01-03 | 14,500.00 | 14,500.00 | 13,610.00 | 14,000.00 | 14,000.00 | 400 |
| 2025-01-02 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 776 |
| 2024-12-30 | 14,470.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,500.00 | 514 |
| 2024-12-27 | 14,810.00 | 14,810.00 | 14,000.00 | 14,480.00 | 14,480.00 | 128 |
| 2024-12-26 | 15,000.00 | 15,000.00 | 14,020.00 | 14,020.00 | 14,020.00 | 434 |
| 2024-12-24 | 14,500.00 | 14,980.00 | 14,000.00 | 14,700.00 | 14,700.00 | 724 |
| 2024-12-23 | 14,500.00 | 14,970.00 | 14,000.00 | 14,450.00 | 14,450.00 | 2,882 |
| 2024-12-20 | 14,490.00 | 14,490.00 | 13,500.00 | 14,430.00 | 14,430.00 | 837 |
| 2024-12-19 | 14,280.00 | 14,280.00 | 13,500.00 | 13,510.00 | 13,510.00 | 588 |
| 2024-12-18 | 15,500.00 | 16,450.00 | 13,110.00 | 13,710.00 | 13,710.00 | 9,943 |
| 2024-12-17 | 14,500.00 | 16,400.00 | 14,500.00 | 15,360.00 | 15,360.00 | 412 |
| 2024-12-16 | 14,000.00 | 14,980.00 | 14,000.00 | 14,980.00 | 14,980.00 | 8,226 |
| 2024-12-13 | 12,950.00 | 13,900.00 | 12,900.00 | 13,700.00 | 13,700.00 | 163 |
| 2024-12-12 | 12,500.00 | 14,140.00 | 11,510.00 | 12,950.00 | 12,950.00 | 1,386 |
| 2024-12-11 | 11,500.00 | 12,500.00 | 11,500.00 | 12,300.00 | 12,300.00 | 102 |
| 2024-12-10 | 11,500.00 | 12,500.00 | 10,300.00 | 11,500.00 | 11,500.00 | 505 |
| 2024-12-09 | 13,200.00 | 13,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,837 |
| 2024-12-06 | 14,000.00 | 14,000.00 | 13,000.00 | 13,500.00 | 13,500.00 | 6 |
| 2024-12-05 | 13,500.00 | 13,970.00 | 12,500.00 | 13,500.00 | 13,500.00 | 93 |
| 2024-12-04 | 14,340.00 | 14,340.00 | 13,500.00 | 14,000.00 | 14,000.00 | 19 |
| 2024-12-03 | 13,000.00 | 14,050.00 | 13,000.00 | 13,500.00 | 13,500.00 | 604 |
| 2024-12-02 | 12,970.00 | 13,980.00 | 12,970.00 | 13,970.00 | 13,970.00 | 938 |
| 2024-11-29 | 13,000.00 | 13,490.00 | 12,500.00 | 12,980.00 | 12,980.00 | 421 |
| 2024-11-28 | 12,500.00 | 13,980.00 | 12,500.00 | 13,970.00 | 13,970.00 | 159 |
| 2024-11-27 | 13,500.00 | 14,500.00 | 12,990.00 | 12,990.00 | 12,990.00 | 95 |
| 2024-11-26 | 15,500.00 | 15,500.00 | 12,930.00 | 13,000.00 | 13,000.00 | 295 |
| 2024-11-25 | 14,920.00 | 14,920.00 | 12,570.00 | 13,500.00 | 13,500.00 | 5 |
| 2024-11-22 | 13,500.00 | 13,500.00 | 12,510.00 | 12,990.00 | 12,990.00 | 447 |
| 2024-11-21 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 405 |
| 2024-11-20 | 12,990.00 | 13,980.00 | 12,990.00 | 13,350.00 | 13,350.00 | 411 |
| 2024-11-19 | 13,500.00 | 14,000.00 | 12,520.00 | 12,990.00 | 12,990.00 | 735 |
| 2024-11-18 | 13,990.00 | 13,990.00 | 12,500.00 | 13,490.00 | 13,490.00 | 500 |
| 2024-11-15 | 14,500.00 | 14,780.00 | 13,000.00 | 13,990.00 | 13,990.00 | 344 |
| 2024-11-14 | 14,940.00 | 14,940.00 | 13,550.00 | 14,300.00 | 14,300.00 | 314 |
| 2024-11-13 | 14,500.00 | 14,940.00 | 13,500.00 | 14,940.00 | 14,940.00 | 550 |
| 2024-11-12 | 14,480.00 | 14,490.00 | 14,480.00 | 14,490.00 | 14,490.00 | 3 |
| 2024-11-11 | 14,680.00 | 14,680.00 | 14,000.00 | 14,000.00 | 14,000.00 | 224 |
| 2024-11-08 | 15,000.00 | 15,000.00 | 14,020.00 | 14,880.00 | 14,880.00 | 1,390 |
| 2024-11-07 | 14,910.00 | 14,910.00 | 14,900.00 | 14,910.00 | 14,910.00 | 144 |
| 2024-11-06 | 14,500.00 | 14,990.00 | 14,000.00 | 14,990.00 | 14,990.00 | 835 |
| 2024-11-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 597 |
| 2024-11-04 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 249 |
| 2024-11-01 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 104 |
| 2024-10-31 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1,621 |
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.