Skip to main content
logo
GC Medical Science Corporation (KOSDAQ:142280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
+30.00 (1.03%)
At close: Aug 11, 2026

GC Medical Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,900.002,970.002,840.002,930.002,930.001.03%225,070
Aug 10, 20262,780.002,900.002,740.002,900.002,900.005.07%402,066
Aug 7, 20262,730.002,815.002,690.002,760.002,760.001.10%135,248
Aug 6, 20262,685.002,765.002,640.002,730.002,730.001.68%169,843
Aug 5, 20262,680.002,735.002,620.002,685.002,685.002.68%260,625
Aug 4, 20262,490.002,640.002,490.002,615.002,615.005.02%120,981
Aug 3, 20262,455.002,580.002,455.002,490.002,490.00-124,225
Jul 31, 20262,420.002,515.002,410.002,490.002,490.003.97%118,419
Jul 30, 20262,200.002,495.002,200.002,395.002,395.00-1.03%205,273
Jul 29, 20262,525.002,620.002,300.002,420.002,420.00-4.35%195,506
Jul 28, 20262,635.002,635.002,500.002,530.002,530.00-5.42%114,020
Jul 27, 20262,680.002,735.002,640.002,675.002,675.00-0.37%53,801
Jul 24, 20262,675.002,740.002,615.002,685.002,685.00-0.92%106,202
Jul 23, 20262,565.002,715.002,565.002,710.002,710.005.65%114,892
Jul 22, 20262,640.002,680.002,555.002,565.002,565.00-2.47%159,132
Jul 21, 20262,625.002,650.002,555.002,630.002,630.000.19%93,566
Jul 20, 20262,720.002,770.002,610.002,625.002,625.00-4.55%112,379
Jul 16, 20262,740.002,810.002,710.002,750.002,750.00-0.36%90,083
Jul 15, 20262,680.002,805.002,680.002,760.002,760.003.18%197,720
Jul 14, 20262,685.002,750.002,610.002,675.002,675.00-0.56%178,312
Jul 13, 20262,855.002,875.002,670.002,690.002,690.00-4.44%187,844
Jul 10, 20262,735.002,855.002,730.002,815.002,815.003.11%125,134
Jul 9, 20262,745.002,830.002,680.002,730.002,730.00-1.27%157,492
Jul 8, 20262,855.002,900.002,720.002,765.002,765.00-4.98%186,648
Jul 7, 20262,910.002,995.002,800.002,910.002,910.00-1.02%116,120
Jul 6, 20262,975.003,025.002,870.002,940.002,940.00-0.84%82,339
Jul 3, 20262,900.002,980.002,840.002,965.002,965.002.77%101,957
Jul 2, 20262,955.003,000.002,880.002,885.002,885.00-3.83%152,529
Jul 1, 20263,015.003,100.002,900.003,000.003,000.000.33%170,483
Jun 30, 20263,105.003,105.002,940.002,990.002,990.00-3.08%172,559
Jun 29, 20262,855.003,090.002,855.003,085.003,085.008.06%236,443
Jun 26, 20263,025.003,040.002,770.002,855.002,855.00-6.85%296,376
Jun 25, 20263,045.003,150.002,980.003,065.003,065.001.83%250,785
Jun 24, 20263,005.003,105.002,930.003,010.003,010.00-1.31%290,845
Jun 23, 20263,155.003,290.003,050.003,050.003,050.00-6.01%280,959
Jun 22, 20263,230.003,350.003,205.003,245.003,245.00-1.82%171,333
Jun 19, 20263,435.003,445.003,210.003,305.003,305.00-3.78%328,507
Jun 18, 20263,585.003,595.003,420.003,435.003,435.00-4.18%320,220
Jun 17, 20263,470.003,770.003,420.003,585.003,585.002.87%485,580
Jun 16, 20263,485.003,530.003,435.003,485.003,485.000.87%364,620
Jun 15, 20263,440.003,555.003,435.003,455.003,455.001.17%384,414
Jun 12, 20263,500.003,545.003,375.003,415.003,415.00-1.44%547,503
Jun 11, 20263,425.003,465.003,350.003,465.003,465.001.17%305,122
Jun 10, 20263,450.003,530.003,330.003,425.003,425.00-1.01%471,089
Jun 9, 20263,375.003,580.003,375.003,460.003,460.001.02%500,738
Jun 8, 20263,440.003,565.003,320.003,425.003,425.00-6.93%603,311
Jun 5, 20263,950.004,100.003,635.003,680.003,680.00-6.24%1,241,722
Jun 4, 20263,900.004,065.003,860.003,925.003,925.00-2.12%728,889
Jun 2, 20264,155.004,365.003,960.004,010.004,010.00-4.52%1,441,031
Jun 1, 20264,360.004,500.004,110.004,200.004,200.00-5.41%1,184,180