GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,300
+10 (0.07%)
At close: Aug 4, 2025, 3:30 PM KST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202514,610.0014,900.0014,190.0014,300.00-0.07%77,511
Aug 1, 202515,370.0015,370.0014,170.0014,290.00--7.03%201,607
Jul 31, 202514,730.0015,680.0014,630.0015,370.00-2.95%385,113
Jul 30, 202516,330.0016,630.0014,780.0014,930.00--10.38%478,550
Jul 29, 202517,650.0017,710.0016,610.0016,660.00--6.03%202,101
Jul 28, 202519,390.0019,430.0017,560.0017,730.00--6.44%207,724
Jul 25, 202520,300.0020,300.0018,940.0018,950.00--7.11%235,153
Jul 24, 202520,450.0020,950.0020,300.0020,400.00-0.25%134,320
Jul 23, 202521,800.0021,800.0020,350.0020,350.00--6.65%236,165
Jul 22, 202522,600.0022,900.0021,400.0021,800.00--3.54%258,240
Jul 21, 202522,950.0023,700.0022,550.0022,600.00--1.74%211,943
Jul 18, 202523,500.0023,800.0023,000.0023,000.00--1.08%259,534
Jul 17, 202523,450.0024,650.0022,750.0023,250.00--0.85%532,874
Jul 16, 202525,100.0025,850.0023,350.0023,450.00--5.06%739,429
Jul 15, 202525,600.0026,500.0024,500.0024,700.00--2.76%1,227,547
Jul 14, 202524,250.0029,000.0024,250.0025,400.00-6.05%5,628,389
Jul 11, 202523,650.0026,350.0023,100.0023,950.00-1.27%2,356,736
Jul 10, 202524,850.0026,550.0023,500.0023,650.00--5.40%1,515,399
Jul 9, 202522,300.0027,950.0021,600.0025,000.00-10.13%6,895,498
Jul 8, 202521,500.0023,450.0021,200.0022,700.00-5.83%1,559,120
Jul 7, 202522,800.0023,600.0021,150.0021,450.00--4.24%1,069,716
Jul 4, 202525,700.0025,800.0022,200.0022,400.00--14.01%2,016,895
Jul 3, 202531,500.0032,100.0026,050.0026,050.00--12.29%2,312,669
Jul 2, 202529,600.0033,550.0028,250.0029,700.00-1.19%6,016,004
Jul 1, 202533,800.0037,650.0029,350.0029,350.00--9.83%10,462,724
Jun 30, 202529,550.0040,000.0021,000.0032,550.00-23.06%40,766,984
Jun 27, 202526,050.0027,350.0025,600.0026,450.00-1.73%13,177
Jun 26, 202524,900.0026,300.0024,500.0026,000.00-4.42%12,264
Jun 25, 202525,700.0025,700.0024,500.0024,900.00-1.63%4,876
Jun 24, 202525,900.0026,000.0024,300.0024,500.00--5.77%10,109
Jun 23, 202524,000.0026,000.0023,600.0026,000.00-8.79%14,074
Jun 20, 202524,450.0025,000.0023,000.0023,900.00--2.05%22,225
Jun 19, 202525,000.0025,000.0023,150.0024,400.00-9.66%7,341
Jun 18, 202522,850.0023,850.0022,100.0022,250.00--2.63%4,457
Jun 17, 202525,450.0025,450.0022,850.0022,850.00--11.09%8,473
Jun 16, 202522,950.0025,750.0022,000.0025,700.00-14.48%5,350
Jun 13, 202522,800.0022,800.0021,950.0022,450.00-2.05%9,043
Jun 12, 202522,700.0022,800.0021,550.0022,000.00--4,656
Jun 11, 202521,600.0023,000.0021,550.0022,000.00-1.85%25,021
Jun 10, 202522,000.0022,950.0021,000.0021,600.00--0.92%36,108
Jun 9, 202521,800.0021,850.0020,150.0021,800.00-2.83%6,817
Jun 5, 202522,250.0022,250.0020,000.0021,200.00--0.24%3,988
Jun 4, 202521,500.0022,500.0020,000.0021,250.00-4.17%4,384
Jun 2, 202518,850.0020,450.0018,510.0020,400.00-10.27%2,932
May 30, 202520,750.0020,750.0017,310.0018,500.00--8.87%8,156
May 29, 202520,650.0021,450.0019,700.0020,300.00--1.69%3,392
May 28, 202523,050.0023,050.0020,350.0020,650.00--1.20%3,568
May 27, 202520,400.0021,600.0019,500.0020,900.00-7.73%5,598
May 26, 202518,510.0019,400.0018,510.0019,400.00-7.18%8,673
May 23, 202518,490.0018,500.0018,000.0018,100.00-0.56%3,889