GC Medical Science Corporation (KOSDAQ:142280)
South Korea · Delayed Price · Currency is KRW 2,630.00
+5.00 (0.19%)
At close: Jul 21, 2026
GC Medical Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,625.00 | 2,650.00 | 2,555.00 | 2,630.00 | 2,630.00 | 0.19% | 93,566 |
| Jul 20, 2026 | 2,720.00 | 2,770.00 | 2,610.00 | 2,625.00 | 2,625.00 | -4.55% | 112,379 |
| Jul 16, 2026 | 2,740.00 | 2,810.00 | 2,710.00 | 2,750.00 | 2,750.00 | -0.36% | 90,083 |
| Jul 15, 2026 | 2,680.00 | 2,805.00 | 2,680.00 | 2,760.00 | 2,760.00 | 3.18% | 197,720 |
| Jul 14, 2026 | 2,685.00 | 2,750.00 | 2,610.00 | 2,675.00 | 2,675.00 | -0.56% | 178,312 |
| Jul 13, 2026 | 2,855.00 | 2,875.00 | 2,670.00 | 2,690.00 | 2,690.00 | -4.44% | 187,844 |
| Jul 10, 2026 | 2,735.00 | 2,855.00 | 2,730.00 | 2,815.00 | 2,815.00 | 3.11% | 125,134 |
| Jul 9, 2026 | 2,745.00 | 2,830.00 | 2,680.00 | 2,730.00 | 2,730.00 | -1.27% | 157,492 |
| Jul 8, 2026 | 2,855.00 | 2,900.00 | 2,720.00 | 2,765.00 | 2,765.00 | -4.98% | 186,648 |
| Jul 7, 2026 | 2,910.00 | 2,995.00 | 2,800.00 | 2,910.00 | 2,910.00 | -1.02% | 116,120 |
| Jul 6, 2026 | 2,975.00 | 3,025.00 | 2,870.00 | 2,940.00 | 2,940.00 | -0.84% | 82,339 |
| Jul 3, 2026 | 2,900.00 | 2,980.00 | 2,840.00 | 2,965.00 | 2,965.00 | 2.77% | 101,957 |
| Jul 2, 2026 | 2,955.00 | 3,000.00 | 2,880.00 | 2,885.00 | 2,885.00 | -3.83% | 152,529 |
| Jul 1, 2026 | 3,015.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 0.33% | 170,483 |
| Jun 30, 2026 | 3,105.00 | 3,105.00 | 2,940.00 | 2,990.00 | 2,990.00 | -3.08% | 172,559 |
| Jun 29, 2026 | 2,855.00 | 3,090.00 | 2,855.00 | 3,085.00 | 3,085.00 | 8.06% | 236,443 |
| Jun 26, 2026 | 3,025.00 | 3,040.00 | 2,770.00 | 2,855.00 | 2,855.00 | -6.85% | 296,376 |
| Jun 25, 2026 | 3,045.00 | 3,150.00 | 2,980.00 | 3,065.00 | 3,065.00 | 1.83% | 250,785 |
| Jun 24, 2026 | 3,005.00 | 3,105.00 | 2,930.00 | 3,010.00 | 3,010.00 | -1.31% | 290,845 |
| Jun 23, 2026 | 3,155.00 | 3,290.00 | 3,050.00 | 3,050.00 | 3,050.00 | -6.01% | 280,959 |
| Jun 22, 2026 | 3,230.00 | 3,350.00 | 3,205.00 | 3,245.00 | 3,245.00 | -1.82% | 171,333 |
| Jun 19, 2026 | 3,435.00 | 3,445.00 | 3,210.00 | 3,305.00 | 3,305.00 | -3.78% | 328,507 |
| Jun 18, 2026 | 3,585.00 | 3,595.00 | 3,420.00 | 3,435.00 | 3,435.00 | -4.18% | 320,220 |
| Jun 17, 2026 | 3,470.00 | 3,770.00 | 3,420.00 | 3,585.00 | 3,585.00 | 2.87% | 485,580 |
| Jun 16, 2026 | 3,485.00 | 3,530.00 | 3,435.00 | 3,485.00 | 3,485.00 | 0.87% | 364,620 |
| Jun 15, 2026 | 3,440.00 | 3,555.00 | 3,435.00 | 3,455.00 | 3,455.00 | 1.17% | 384,414 |
| Jun 12, 2026 | 3,500.00 | 3,545.00 | 3,375.00 | 3,415.00 | 3,415.00 | -1.44% | 547,503 |
| Jun 11, 2026 | 3,425.00 | 3,465.00 | 3,350.00 | 3,465.00 | 3,465.00 | 1.17% | 305,122 |
| Jun 10, 2026 | 3,450.00 | 3,530.00 | 3,330.00 | 3,425.00 | 3,425.00 | -1.01% | 471,089 |
| Jun 9, 2026 | 3,375.00 | 3,580.00 | 3,375.00 | 3,460.00 | 3,460.00 | 1.02% | 500,738 |
| Jun 8, 2026 | 3,440.00 | 3,565.00 | 3,320.00 | 3,425.00 | 3,425.00 | -6.93% | 603,311 |
| Jun 5, 2026 | 3,950.00 | 4,100.00 | 3,635.00 | 3,680.00 | 3,680.00 | -6.24% | 1,241,722 |
| Jun 4, 2026 | 3,900.00 | 4,065.00 | 3,860.00 | 3,925.00 | 3,925.00 | -2.12% | 728,889 |
| Jun 2, 2026 | 4,155.00 | 4,365.00 | 3,960.00 | 4,010.00 | 4,010.00 | -4.52% | 1,441,031 |
| Jun 1, 2026 | 4,360.00 | 4,500.00 | 4,110.00 | 4,200.00 | 4,200.00 | -5.41% | 1,184,180 |
| May 29, 2026 | 4,740.00 | 4,880.00 | 4,425.00 | 4,440.00 | 4,440.00 | -7.88% | 1,798,446 |
| May 28, 2026 | 5,160.00 | 5,250.00 | 4,710.00 | 4,820.00 | 4,820.00 | -9.23% | 3,000,212 |
| May 27, 2026 | 5,800.00 | 6,110.00 | 5,210.00 | 5,310.00 | 5,310.00 | -8.29% | 5,069,103 |
| May 26, 2026 | 5,690.00 | 6,310.00 | 5,620.00 | 5,790.00 | 5,790.00 | 0.87% | 8,334,399 |
| May 22, 2026 | 5,650.00 | 6,100.00 | 5,430.00 | 5,740.00 | 5,740.00 | 2.14% | 6,378,260 |
| May 21, 2026 | 5,820.00 | 6,660.00 | 5,450.00 | 5,620.00 | 5,620.00 | -9.79% | 18,857,839 |
| May 20, 2026 | 4,815.00 | 6,310.00 | 4,760.00 | 6,230.00 | 6,230.00 | 28.19% | 17,904,529 |
| May 19, 2026 | 4,065.00 | 5,120.00 | 4,030.00 | 4,860.00 | 4,860.00 | 18.97% | 18,066,380 |
| May 18, 2026 | 4,460.00 | 4,525.00 | 4,060.00 | 4,085.00 | 4,085.00 | -5.33% | 1,312,200 |
| May 15, 2026 | 4,570.00 | 4,670.00 | 4,160.00 | 4,315.00 | 4,315.00 | -8.19% | 2,265,727 |
| May 14, 2026 | 4,620.00 | 5,320.00 | 4,550.00 | 4,700.00 | 4,700.00 | -3.69% | 6,671,227 |
| May 13, 2026 | 5,500.00 | 5,630.00 | 4,530.00 | 4,880.00 | 4,880.00 | 2.63% | 15,374,990 |
| May 12, 2026 | 4,020.00 | 5,220.00 | 3,920.00 | 4,755.00 | 4,755.00 | 18.28% | 13,585,120 |
| May 11, 2026 | 3,995.00 | 4,265.00 | 3,980.00 | 4,020.00 | 4,020.00 | 0.63% | 636,136 |
| May 8, 2026 | 3,930.00 | 4,190.00 | 3,855.00 | 3,995.00 | 3,995.00 | 4.31% | 831,978 |