Skip to main content
logo
GC Medical Science Corporation (KOSDAQ:142280)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,230.00
+1,370.00 (28.19%)
At close: May 20, 2026

GC Medical Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20265,820.006,660.005,450.005,620.005,620.00-9.79%18,857,839
May 20, 20264,815.006,310.004,760.006,230.006,230.0028.19%17,904,529
May 19, 20264,065.005,120.004,030.004,860.004,860.0018.97%18,066,380
May 18, 20264,460.004,525.004,060.004,085.004,085.00-5.33%1,312,200
May 15, 20264,570.004,670.004,160.004,315.004,315.00-8.19%2,265,727
May 14, 20264,620.005,320.004,550.004,700.004,700.00-3.69%6,671,227
May 13, 20265,500.005,630.004,530.004,880.004,880.002.63%15,374,990
May 12, 20264,020.005,220.003,920.004,755.004,755.0018.28%13,585,120
May 11, 20263,995.004,265.003,980.004,020.004,020.000.63%636,136
May 8, 20263,930.004,190.003,855.003,995.003,995.004.31%831,978
May 7, 20263,880.003,885.003,810.003,830.003,830.00-1.03%127,511
May 6, 20263,890.003,890.003,750.003,870.003,870.00-0.51%144,409
May 4, 20263,870.003,925.003,850.003,890.003,890.000.65%120,500
Apr 30, 20263,930.003,930.003,850.003,865.003,865.00-1.65%73,795
Apr 29, 20263,890.003,940.003,860.003,930.003,930.000.90%53,304
Apr 28, 20263,930.003,950.003,880.003,895.003,895.00-0.64%94,870
Apr 27, 20263,915.003,980.003,895.003,920.003,920.000.38%86,759
Apr 24, 20263,920.003,940.003,890.003,905.003,905.00-0.38%96,248
Apr 23, 20263,910.003,920.003,855.003,920.003,920.000.38%119,873
Apr 22, 20263,895.003,920.003,835.003,905.003,905.000.51%134,359
Apr 21, 20264,050.004,070.003,885.003,885.003,885.00-4.07%299,031
Apr 20, 20264,110.004,110.003,920.004,050.004,050.00-2.64%406,709
Apr 17, 20263,990.004,500.003,920.004,160.004,160.009.47%3,599,953
Apr 16, 20263,790.003,820.003,735.003,800.003,800.001.88%85,491
Apr 15, 20263,745.003,745.003,700.003,730.003,730.000.13%32,083
Apr 14, 20263,785.003,785.003,705.003,725.003,725.00-38,293
Apr 13, 20263,695.003,730.003,690.003,725.003,725.000.81%17,772
Apr 10, 20263,680.003,735.003,640.003,695.003,695.000.41%34,774
Apr 9, 20263,670.003,705.003,660.003,680.003,680.000.27%16,869
Apr 8, 20263,600.003,700.003,600.003,670.003,670.002.51%48,944
Apr 7, 20263,625.003,665.003,575.003,580.003,580.00-1.24%28,351
Apr 6, 20263,680.003,700.003,600.003,625.003,625.00-1.49%12,913
Apr 3, 20263,790.003,790.003,605.003,680.003,680.003.23%34,683
Apr 2, 20263,740.003,745.003,555.003,565.003,565.00-4.68%41,164
Apr 1, 20263,645.003,745.003,620.003,740.003,740.004.76%32,250
Mar 31, 20263,660.003,750.003,565.003,570.003,570.00-3.25%37,855
Mar 30, 20263,740.003,740.003,600.003,690.003,690.00-1.34%33,903
Mar 27, 20263,700.003,790.003,620.003,740.003,740.00-62,864
Mar 26, 20263,820.003,860.003,740.003,740.003,740.00-2.98%105,145
Mar 25, 20263,580.003,855.003,560.003,855.003,855.007.68%161,264
Mar 24, 20263,520.003,600.003,470.003,580.003,580.001.85%41,820
Mar 23, 20263,600.003,635.003,515.003,515.003,515.00-3.57%42,524
Mar 20, 20263,590.003,665.003,590.003,645.003,645.001.67%19,436
Mar 19, 20263,670.003,670.003,570.003,585.003,585.00-2.85%32,511
Mar 18, 20263,625.003,790.003,590.003,690.003,690.002.93%57,244
Mar 17, 20263,565.003,650.003,565.003,585.003,585.000.14%32,511
Mar 16, 20263,650.003,650.003,535.003,580.003,580.00-1.38%34,991
Mar 13, 20263,605.003,650.003,525.003,630.003,630.000.41%30,220
Mar 12, 20263,580.003,635.003,535.003,615.003,615.002.26%19,467
Mar 11, 20263,510.003,615.003,510.003,535.003,535.000.86%26,659