Skip to main content
logo
GC Medical Science Corporation (KOSDAQ:142280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
-35.00 (-1.04%)
At close: Oct 2, 2026

GC Medical Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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