GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,810
-290 (-1.70%)
Last updated: Oct 30, 2025, 11:20 AM KST

GFC Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518,020.0018,190.0017,060.0017,100.0017,100.00-5.99%141,189
Oct 28, 202518,500.0018,570.0017,660.0018,190.0018,190.00-2.20%116,678
Oct 27, 202517,960.0018,800.0017,400.0018,600.0018,600.003.33%118,153
Oct 24, 202518,350.0018,490.0017,770.0018,000.0018,000.00-2.44%70,413
Oct 23, 202518,690.0019,100.0018,010.0018,450.0018,450.00-1.23%88,156
Oct 22, 202518,560.0018,890.0018,210.0018,680.0018,680.000.32%65,738
Oct 21, 202518,650.0019,380.0018,480.0018,620.0018,620.00-1.74%50,004
Oct 20, 202517,840.0019,380.0017,840.0018,950.0018,950.004.70%97,096
Oct 17, 202518,750.0019,290.0018,100.0018,100.0018,100.00-5.38%140,284
Oct 16, 202520,350.0020,550.0018,880.0019,130.0019,130.00-6.23%196,894
Oct 15, 202519,910.0020,700.0019,870.0020,400.0020,400.001.49%91,866
Oct 14, 202521,200.0021,600.0019,920.0020,100.0020,100.00-5.19%125,708
Oct 13, 202519,910.0021,750.0019,360.0021,200.0021,200.003.16%210,907
Oct 10, 202521,050.0021,600.0020,400.0020,550.0020,550.00-4.42%123,398
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