Skip to main content
logo
GC Medical Science Corporation (KOSDAQ:142280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-110.00 (-3.05%)
At close: Oct 23, 2026

GC Medical Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,800.003,945.003,450.003,500.003,500.00-3.05%2,060,387
Oct 22, 20263,975.004,005.003,605.003,610.003,610.00-10.86%2,153,908
Oct 21, 20264,080.004,170.003,950.004,050.004,050.001.25%3,175,392
Oct 20, 20263,770.004,285.003,755.004,000.004,000.006.67%13,754,398
Oct 19, 20263,740.003,830.003,615.003,750.003,750.00-3.47%1,360,479
Oct 16, 20263,795.003,980.003,725.003,885.003,885.001.97%3,390,628
Oct 15, 20263,625.003,995.003,500.003,810.003,810.002.70%5,831,280
Oct 14, 20263,870.004,115.003,660.003,710.003,710.00-4.75%8,222,070
Oct 13, 20263,555.004,440.003,475.003,895.003,895.004.99%26,095,428
Oct 12, 20263,660.004,300.003,660.003,710.003,710.00-0.67%18,373,899
Oct 8, 20264,060.004,465.003,695.003,735.003,735.00-11.07%8,812,093
Oct 7, 20263,390.004,260.003,360.004,200.004,200.0026.89%20,206,080
Oct 6, 20263,345.003,380.003,275.003,310.003,310.00-0.45%258,314
Oct 2, 20263,390.003,390.003,255.003,325.003,325.00-1.04%233,159
Oct 1, 20263,270.003,375.003,230.003,360.003,360.003.38%574,624
Sep 30, 20263,160.003,265.003,110.003,250.003,250.003.34%236,443
Sep 29, 20263,240.003,240.003,100.003,145.003,145.00-2.63%184,196
Sep 28, 20263,180.003,285.003,140.003,230.003,230.002.38%223,239
Sep 23, 20263,200.003,225.003,135.003,155.003,155.00-1.56%251,870
Sep 22, 20263,295.003,320.003,150.003,205.003,205.00-3.17%452,023
Sep 21, 20263,260.003,410.003,235.003,310.003,310.000.30%386,420
Sep 18, 20263,235.003,340.003,230.003,300.003,300.00-574,356
Sep 17, 20263,055.003,660.003,050.003,300.003,300.007.67%9,000,456
Sep 16, 20263,190.003,190.003,055.003,065.003,065.00-2.70%167,655
Sep 15, 20263,220.003,275.003,120.003,150.003,150.00-2.17%260,434
Sep 14, 20263,100.003,240.003,065.003,220.003,220.003.70%364,329
Sep 11, 20263,140.003,185.003,100.003,105.003,105.000.16%325,689
Sep 10, 20263,100.003,155.003,045.003,100.003,100.00-175,328
Sep 9, 20263,075.003,130.003,055.003,100.003,100.000.65%180,318
Sep 8, 20263,105.003,120.003,025.003,080.003,080.00-340,585
Sep 7, 20263,210.003,225.003,080.003,080.003,080.00-4.20%404,947
Sep 4, 20263,150.003,275.003,110.003,215.003,215.002.55%598,708
Sep 3, 20263,000.003,800.002,990.003,135.003,135.005.03%7,918,438
Sep 2, 20263,150.003,280.002,985.002,985.002,985.00-3.08%639,219
Sep 1, 20263,030.003,100.002,995.003,080.003,080.000.82%252,877
Aug 31, 20263,025.003,310.003,025.003,055.003,055.000.33%1,213,168
Aug 28, 20263,030.003,130.002,955.003,045.003,045.004.64%1,069,229
Aug 27, 20262,965.003,005.002,905.002,910.002,910.00-1.85%417,498
Aug 26, 20263,035.003,085.002,950.002,965.002,965.00-2.31%943,152
Aug 25, 20263,110.003,115.002,900.003,035.003,035.00-3.96%1,678,099
Aug 24, 20262,805.003,370.002,765.003,160.003,160.0021.07%9,326,748
Aug 21, 20262,690.002,690.002,555.002,610.002,610.00-3.69%105,729
Aug 20, 20262,760.003,035.002,630.002,710.002,710.004.63%577,193
Aug 19, 20262,595.002,650.002,560.002,590.002,590.00-3.00%86,338
Aug 18, 20262,730.002,760.002,630.002,670.002,670.00-2.55%175,593
Aug 14, 20262,815.002,845.002,715.002,740.002,740.00-2.66%124,908
Aug 13, 20262,910.002,945.002,780.002,815.002,815.00-3.60%251,500
Aug 12, 20262,940.002,940.002,845.002,920.002,920.00-0.34%167,543
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