GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,550
-950 (-4.42%)
At close: Oct 10, 2025

GFC Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202521,050.0021,600.0020,400.0020,550.0020,550.00-4.42%120,533
Oct 2, 202521,800.0022,150.0020,400.0021,500.0021,500.00-1.83%174,874
Oct 1, 202522,150.0022,250.0021,150.0021,900.0021,900.00-0.23%251,729
Sep 30, 202520,000.0022,400.0019,620.0021,950.0021,950.006.55%752,963
Sep 29, 202521,050.0021,500.0019,910.0020,600.0020,600.00-1.90%200,208
Sep 26, 202520,350.0021,150.0019,500.0021,000.0021,000.002.94%344,527
Sep 25, 202519,610.0020,500.0019,390.0020,400.0020,400.002.15%124,595
Sep 24, 202520,800.0020,900.0019,720.0019,970.0019,970.00-4.45%203,602
Sep 23, 202521,050.0021,400.0020,600.0020,900.0020,900.00-0.71%216,737
Sep 22, 202519,450.0021,300.0019,340.0021,050.0021,050.008.79%571,441
Sep 19, 202519,100.0019,700.0018,740.0019,350.0019,350.001.84%172,655
Sep 18, 202519,180.0019,600.0018,710.0019,000.0019,000.001.23%101,647
Sep 17, 202518,920.0019,840.0018,670.0018,770.0018,770.00-0.74%191,613
Sep 16, 202519,230.0019,530.0018,910.0018,910.0018,910.00-1.56%107,850
Sep 15, 202519,450.0020,000.0019,020.0019,210.0019,210.00-1.23%150,355
Sep 12, 202519,450.0019,880.0019,300.0019,450.0019,450.00-1.22%126,449
Sep 11, 202519,680.0020,350.0019,140.0019,690.0019,690.000.05%169,607
Sep 10, 202519,780.0020,200.0019,350.0019,680.0019,680.002.34%241,442
Sep 9, 202519,470.0019,750.0018,810.0019,230.0019,230.00-1.23%156,831
Sep 8, 202518,340.0019,550.0018,200.0019,470.0019,470.006.16%308,191
Sep 5, 202517,430.0018,370.0017,350.0018,340.0018,340.005.22%201,609
Sep 4, 202517,580.0017,700.0017,300.0017,430.0017,430.000.17%58,010
Sep 3, 202517,800.0018,200.0017,350.0017,400.0017,400.00-1.81%100,681
Sep 2, 202518,010.0018,400.0017,460.0017,720.0017,720.00-0.51%123,598
Sep 1, 202518,100.0018,400.0016,750.0017,810.0017,810.00-1.66%188,010
Aug 29, 202518,920.0019,390.0018,040.0018,110.0018,110.00-2.16%166,314
Aug 28, 202519,000.0019,150.0018,410.0018,510.0018,510.00-3.24%110,264
Aug 27, 202517,900.0019,570.0017,780.0019,130.0019,130.008.63%467,407
Aug 26, 202518,130.0018,300.0017,610.0017,610.0017,610.00-2.55%88,018
Aug 25, 202517,880.0018,340.0017,780.0018,070.0018,070.000.61%87,307
Aug 22, 202517,860.0018,520.0017,630.0017,960.0017,960.00-0.33%106,489
Aug 21, 202517,590.0018,750.0017,580.0018,020.0018,020.005.44%307,111
Aug 20, 202516,420.0017,430.0016,010.0017,090.0017,090.00-164,497
Aug 19, 202517,500.0017,770.0016,800.0017,090.0017,090.00-5.11%155,452
Aug 18, 202518,800.0018,800.0017,560.0018,010.0018,010.00-2.91%177,310
Aug 14, 202518,100.0019,140.0017,680.0018,550.0018,550.002.49%432,904
Aug 13, 202518,840.0019,550.0017,910.0018,100.0018,100.00-3.31%363,719
Aug 12, 202520,850.0022,000.0018,400.0018,720.0018,720.00-7.78%908,804
Aug 11, 202521,200.0021,600.0019,660.0020,300.0020,300.00-5.14%666,255
Aug 8, 202518,420.0022,900.0018,260.0021,400.0021,400.0016.18%4,665,731
Aug 7, 202519,850.0020,300.0018,250.0018,420.0018,420.00-3.71%1,284,158
Aug 6, 202515,300.0019,830.0014,910.0019,130.0019,130.0025.36%4,512,498
Aug 5, 202514,640.0015,540.0014,500.0015,260.0015,260.006.71%200,342
Aug 4, 202514,610.0014,900.0014,190.0014,300.0014,300.000.07%83,488
Aug 1, 202515,370.0015,370.0014,170.0014,290.0014,290.00-7.03%205,888
Jul 31, 202514,730.0015,680.0014,630.0015,370.0015,370.002.95%389,734
Jul 30, 202516,330.0016,630.0014,780.0014,930.0014,930.00-10.38%486,969
Jul 29, 202517,650.0017,710.0016,610.0016,660.0016,660.00-6.03%206,718
Jul 28, 202519,390.0019,430.0017,560.0017,730.0017,730.00-6.44%216,173
Jul 25, 202520,300.0020,300.0018,940.0018,950.0018,950.00-7.11%250,288