GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 18,510
-620 (-3.24%)
At close: Aug 28, 2025
GFC Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18,980.00 | 19,150.00 | 18,410.00 | 18,440.00 | - | -3.61% | 98,482 |
| Aug 27, 2025 | 17,900.00 | 19,570.00 | 17,780.00 | 19,130.00 | - | 8.63% | 461,051 |
| Aug 26, 2025 | 18,130.00 | 18,300.00 | 17,610.00 | 17,610.00 | - | -2.55% | 86,620 |
| Aug 25, 2025 | 17,880.00 | 18,340.00 | 17,780.00 | 18,070.00 | - | 0.61% | 86,272 |
| Aug 22, 2025 | 17,860.00 | 18,520.00 | 17,630.00 | 17,960.00 | - | -0.33% | 105,226 |
| Aug 21, 2025 | 17,590.00 | 18,750.00 | 17,580.00 | 18,020.00 | - | 5.44% | 304,031 |
| Aug 20, 2025 | 16,420.00 | 17,430.00 | 16,010.00 | 17,090.00 | - | - | 162,319 |
| Aug 19, 2025 | 17,500.00 | 17,770.00 | 16,800.00 | 17,090.00 | - | -5.11% | 150,654 |
| Aug 18, 2025 | 18,800.00 | 18,800.00 | 17,560.00 | 18,010.00 | - | -2.91% | 171,112 |
| Aug 14, 2025 | 18,100.00 | 19,140.00 | 17,680.00 | 18,550.00 | - | 2.49% | 415,835 |
| Aug 13, 2025 | 18,840.00 | 19,550.00 | 17,910.00 | 18,100.00 | - | -3.31% | 359,933 |
| Aug 12, 2025 | 20,850.00 | 22,000.00 | 18,400.00 | 18,720.00 | - | -7.78% | 897,915 |
| Aug 11, 2025 | 21,200.00 | 21,600.00 | 19,660.00 | 20,300.00 | - | -5.14% | 645,689 |
| Aug 8, 2025 | 18,420.00 | 22,900.00 | 18,260.00 | 21,400.00 | - | 16.18% | 4,623,389 |
| Aug 7, 2025 | 19,850.00 | 20,300.00 | 18,250.00 | 18,420.00 | - | -3.71% | 1,269,895 |
| Aug 6, 2025 | 15,300.00 | 19,830.00 | 14,910.00 | 19,130.00 | - | 25.36% | 4,421,189 |
| Aug 5, 2025 | 14,640.00 | 15,540.00 | 14,500.00 | 15,260.00 | - | 6.71% | 193,524 |
| Aug 4, 2025 | 14,610.00 | 14,900.00 | 14,190.00 | 14,300.00 | - | 0.07% | 77,511 |
| Aug 1, 2025 | 15,370.00 | 15,370.00 | 14,170.00 | 14,290.00 | - | -7.03% | 201,607 |
| Jul 31, 2025 | 14,730.00 | 15,680.00 | 14,630.00 | 15,370.00 | - | 2.95% | 385,113 |
| Jul 30, 2025 | 16,330.00 | 16,630.00 | 14,780.00 | 14,930.00 | - | -10.38% | 478,550 |
| Jul 29, 2025 | 17,650.00 | 17,710.00 | 16,610.00 | 16,660.00 | - | -6.03% | 202,101 |
| Jul 28, 2025 | 19,390.00 | 19,430.00 | 17,560.00 | 17,730.00 | - | -6.44% | 207,724 |
| Jul 25, 2025 | 20,300.00 | 20,300.00 | 18,940.00 | 18,950.00 | - | -7.11% | 235,153 |
| Jul 24, 2025 | 20,450.00 | 20,950.00 | 20,300.00 | 20,400.00 | - | 0.25% | 134,320 |
| Jul 23, 2025 | 21,800.00 | 21,800.00 | 20,350.00 | 20,350.00 | - | -6.65% | 236,165 |
| Jul 22, 2025 | 22,600.00 | 22,900.00 | 21,400.00 | 21,800.00 | - | -3.54% | 258,240 |
| Jul 21, 2025 | 22,950.00 | 23,700.00 | 22,550.00 | 22,600.00 | - | -1.74% | 211,943 |
| Jul 18, 2025 | 23,500.00 | 23,800.00 | 23,000.00 | 23,000.00 | - | -1.08% | 259,534 |
| Jul 17, 2025 | 23,450.00 | 24,650.00 | 22,750.00 | 23,250.00 | - | -0.85% | 532,874 |
| Jul 16, 2025 | 25,100.00 | 25,850.00 | 23,350.00 | 23,450.00 | - | -5.06% | 739,429 |
| Jul 15, 2025 | 25,600.00 | 26,500.00 | 24,500.00 | 24,700.00 | - | -2.76% | 1,227,547 |
| Jul 14, 2025 | 24,250.00 | 29,000.00 | 24,250.00 | 25,400.00 | - | 6.05% | 5,628,389 |
| Jul 11, 2025 | 23,650.00 | 26,350.00 | 23,100.00 | 23,950.00 | - | 1.27% | 2,356,736 |
| Jul 10, 2025 | 24,850.00 | 26,550.00 | 23,500.00 | 23,650.00 | - | -5.40% | 1,515,399 |
| Jul 9, 2025 | 22,300.00 | 27,950.00 | 21,600.00 | 25,000.00 | - | 10.13% | 6,895,498 |
| Jul 8, 2025 | 21,500.00 | 23,450.00 | 21,200.00 | 22,700.00 | - | 5.83% | 1,559,120 |
| Jul 7, 2025 | 22,800.00 | 23,600.00 | 21,150.00 | 21,450.00 | - | -4.24% | 1,069,716 |
| Jul 4, 2025 | 25,700.00 | 25,800.00 | 22,200.00 | 22,400.00 | - | -14.01% | 2,016,895 |
| Jul 3, 2025 | 31,500.00 | 32,100.00 | 26,050.00 | 26,050.00 | - | -12.29% | 2,312,669 |
| Jul 2, 2025 | 29,600.00 | 33,550.00 | 28,250.00 | 29,700.00 | - | 1.19% | 6,016,004 |
| Jul 1, 2025 | 33,800.00 | 37,650.00 | 29,350.00 | 29,350.00 | - | -9.83% | 10,462,724 |
| Jun 30, 2025 | 29,550.00 | 40,000.00 | 21,000.00 | 32,550.00 | - | 23.06% | 40,766,984 |
| Jun 27, 2025 | 26,050.00 | 27,350.00 | 25,600.00 | 26,450.00 | - | 1.73% | 13,177 |
| Jun 26, 2025 | 24,900.00 | 26,300.00 | 24,500.00 | 26,000.00 | - | 4.42% | 12,264 |
| Jun 25, 2025 | 25,700.00 | 25,700.00 | 24,500.00 | 24,900.00 | - | 1.63% | 4,876 |
| Jun 24, 2025 | 25,900.00 | 26,000.00 | 24,300.00 | 24,500.00 | - | -5.77% | 10,109 |
| Jun 23, 2025 | 24,000.00 | 26,000.00 | 23,600.00 | 26,000.00 | - | 8.79% | 14,074 |
| Jun 20, 2025 | 24,450.00 | 25,000.00 | 23,000.00 | 23,900.00 | - | -2.05% | 22,225 |
| Jun 19, 2025 | 25,000.00 | 25,000.00 | 23,150.00 | 24,400.00 | - | 9.66% | 7,341 |