GFC Life Science Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 3,457 |
| 2024-10-29 | 15,500.00 | 15,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 642 |
| 2024-10-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2024-10-25 | 15,990.00 | 16,300.00 | 15,990.00 | 16,000.00 | 16,000.00 | 71 |
| 2024-10-24 | 16,000.00 | 16,090.00 | 14,810.00 | 15,990.00 | 15,990.00 | 214 |
| 2024-10-23 | 15,000.00 | 16,090.00 | 14,800.00 | 16,090.00 | 16,090.00 | 2,318 |
| 2024-10-22 | 15,550.00 | 15,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | 454 |
| 2024-10-21 | 16,250.00 | 16,250.00 | 15,550.00 | 16,000.00 | 16,000.00 | 452 |
| 2024-10-18 | 16,000.00 | 16,250.00 | 16,000.00 | 16,250.00 | 16,250.00 | 112 |
| 2024-10-17 | 16,450.00 | 16,450.00 | 16,000.00 | 16,000.00 | 16,000.00 | 550 |
| 2024-10-16 | 16,500.00 | 16,990.00 | 16,500.00 | 16,500.00 | 16,500.00 | 288 |
| 2024-10-15 | 16,500.00 | 16,510.00 | 16,500.00 | 16,500.00 | 16,500.00 | 811 |
| 2024-10-14 | 16,530.00 | 16,550.00 | 16,500.00 | 16,500.00 | 16,500.00 | 891 |
| 2024-10-11 | 16,990.00 | 17,000.00 | 16,500.00 | 16,530.00 | 16,530.00 | 157 |
| 2024-10-10 | 17,800.00 | 17,800.00 | 16,250.00 | 17,090.00 | 17,090.00 | 430 |
| 2024-10-08 | 16,250.00 | 18,000.00 | 15,700.00 | 17,800.00 | 17,800.00 | 60 |
| 2024-10-07 | 16,330.00 | 16,330.00 | 16,250.00 | 16,250.00 | 16,250.00 | 217 |
| 2024-10-04 | 16,500.00 | 16,500.00 | 15,450.00 | 15,700.00 | 15,700.00 | 1,419 |
| 2024-10-02 | 16,010.00 | 16,340.00 | 16,000.00 | 16,340.00 | 16,340.00 | 181 |
| 2024-09-30 | 16,640.00 | 16,640.00 | 16,500.00 | 16,500.00 | 16,500.00 | 44 |
| 2024-09-27 | 16,460.00 | 16,640.00 | 16,100.00 | 16,640.00 | 16,640.00 | 378 |
| 2024-09-26 | 16,450.00 | 16,850.00 | 16,450.00 | 16,460.00 | 16,460.00 | 267 |
| 2024-09-25 | 16,310.00 | 16,900.00 | 16,300.00 | 16,400.00 | 16,400.00 | 290 |
| 2024-09-24 | 16,930.00 | 17,370.00 | 16,250.00 | 16,300.00 | 16,300.00 | 544 |
| 2024-09-23 | 16,500.00 | 16,820.00 | 16,220.00 | 16,820.00 | 16,820.00 | 382 |
| 2024-09-20 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 2 |
| 2024-09-19 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 68 |
| 2024-09-13 | 16,220.00 | 16,250.00 | 16,220.00 | 16,220.00 | 16,220.00 | 701 |
| 2024-09-12 | 16,100.00 | 16,220.00 | 16,100.00 | 16,220.00 | 16,220.00 | 419 |
| 2024-09-11 | 16,220.00 | 16,220.00 | 16,000.00 | 16,220.00 | 16,220.00 | 287 |
| 2024-09-10 | 16,270.00 | 16,270.00 | 16,200.00 | 16,240.00 | 16,240.00 | 687 |
| 2024-09-09 | 16,480.00 | 16,480.00 | 16,450.00 | 16,450.00 | 16,450.00 | 122 |
| 2024-09-06 | 16,110.00 | 16,110.00 | 16,110.00 | 16,110.00 | 16,110.00 | 0 |
| 2024-09-05 | 15,990.00 | 18,370.00 | 15,950.00 | 16,110.00 | 16,110.00 | 1,960 |
| 2024-09-04 | 15,310.00 | 15,990.00 | 15,310.00 | 15,990.00 | 15,990.00 | 2 |
| 2024-09-03 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 177 |
| 2024-09-02 | 16,490.00 | 16,490.00 | 16,100.00 | 16,100.00 | 16,100.00 | 2,082 |
| 2024-08-30 | 16,490.00 | 17,280.00 | 16,490.00 | 17,280.00 | 17,280.00 | 61 |
| 2024-08-29 | 15,000.00 | 16,490.00 | 15,000.00 | 16,490.00 | 16,490.00 | 808 |
| 2024-08-28 | 16,300.00 | 16,980.00 | 15,000.00 | 16,470.00 | 16,470.00 | 723 |
| 2024-08-27 | 16,570.00 | 16,580.00 | 16,300.00 | 16,300.00 | 16,300.00 | 12 |
| 2024-08-26 | 15,990.00 | 16,170.00 | 15,990.00 | 15,990.00 | 15,990.00 | 701 |
| 2024-08-23 | 16,020.00 | 16,020.00 | 15,540.00 | 15,990.00 | 15,990.00 | 952 |
| 2024-08-22 | 16,630.00 | 16,630.00 | 16,010.00 | 16,010.00 | 16,010.00 | 409 |
| 2024-08-21 | 17,300.00 | 17,300.00 | 16,100.00 | 16,400.00 | 16,400.00 | 303 |
| 2024-08-20 | 16,600.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | 1,404 |
| 2024-08-19 | 17,900.00 | 17,900.00 | 15,100.00 | 17,450.00 | 17,450.00 | 157 |
| 2024-08-16 | 18,800.00 | 18,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2,195 |
| 2024-08-14 | 19,500.00 | 19,690.00 | 17,480.00 | 18,700.00 | 18,700.00 | 2,392 |
| 2024-08-13 | 15,900.00 | 17,480.00 | 15,840.00 | 17,480.00 | 17,480.00 | 9,484 |
| 2024-08-12 | 13,500.00 | 15,500.00 | 13,500.00 | 15,200.00 | 15,200.00 | 1,157 |
| 2024-08-09 | 13,970.00 | 13,970.00 | 13,500.00 | 13,500.00 | 13,500.00 | 222 |
| 2024-08-08 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 1 |
| 2024-08-07 | 14,000.00 | 14,000.00 | 13,970.00 | 13,970.00 | 13,970.00 | 48 |
| 2024-08-06 | 12,210.00 | 13,970.00 | 12,210.00 | 13,970.00 | 13,970.00 | 4,430 |
| 2024-08-05 | 12,510.00 | 13,190.00 | 11,660.00 | 12,150.00 | 12,150.00 | 6,008 |
| 2024-08-02 | 13,000.00 | 13,900.00 | 13,000.00 | 13,210.00 | 13,210.00 | 4,349 |
| 2024-08-01 | 13,700.00 | 13,700.00 | 12,500.00 | 13,010.00 | 13,010.00 | 6,090 |
| 2024-07-31 | 12,450.00 | 12,500.00 | 11,550.00 | 12,300.00 | 12,300.00 | 3,887 |
| 2024-07-30 | 12,900.00 | 12,900.00 | 12,430.00 | 12,450.00 | 12,450.00 | 2,812 |
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.