GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 4,270.00
+130.00 (3.14%)
At close: Nov 10, 2026
GFC Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,545.00 | 4,545.00 | 4,060.00 | 4,270.00 | 4,270.00 | 3.14% | 8,246 |
| Nov 9, 2026 | 4,025.00 | 4,195.00 | 3,950.00 | 4,140.00 | 4,140.00 | 2.35% | 11,763 |
| Nov 6, 2026 | 4,070.00 | 4,150.00 | 3,805.00 | 4,045.00 | 4,045.00 | -0.61% | 11,011 |
| Nov 5, 2026 | 4,050.00 | 4,115.00 | 3,980.00 | 4,070.00 | 4,070.00 | -3.10% | 6,845 |
| Nov 4, 2026 | 4,230.00 | 4,230.00 | 4,020.00 | 4,200.00 | 4,200.00 | -0.71% | 4,274 |
| Nov 3, 2026 | 4,195.00 | 4,235.00 | 3,985.00 | 4,230.00 | 4,230.00 | -0.12% | 10,344 |
| Nov 2, 2026 | 4,160.00 | 4,270.00 | 4,050.00 | 4,235.00 | 4,235.00 | -0.94% | 4,807 |
| Oct 30, 2026 | 4,540.00 | 4,545.00 | 4,275.00 | 4,275.00 | 4,275.00 | -3.82% | 17,638 |
| Oct 29, 2026 | 4,480.00 | 4,480.00 | 4,260.00 | 4,445.00 | 4,445.00 | -0.78% | 9,099 |
| Oct 28, 2026 | 4,525.00 | 4,525.00 | 4,235.00 | 4,480.00 | 4,480.00 | -1.43% | 47,236 |
| Oct 27, 2026 | 4,755.00 | 4,755.00 | 4,485.00 | 4,545.00 | 4,545.00 | -2.68% | 9,446 |
| Oct 26, 2026 | 4,390.00 | 4,730.00 | 4,390.00 | 4,670.00 | 4,670.00 | 1.08% | 4,556 |
| Oct 23, 2026 | 4,600.00 | 4,620.00 | 4,340.00 | 4,620.00 | 4,620.00 | - | 14,122 |
| Oct 22, 2026 | 4,670.00 | 4,795.00 | 4,550.00 | 4,620.00 | 4,620.00 | -2.12% | 1,975 |
| Oct 21, 2026 | 4,940.00 | 4,940.00 | 4,640.00 | 4,720.00 | 4,720.00 | -0.42% | 5,465 |
| Oct 20, 2026 | 4,775.00 | 4,780.00 | 4,660.00 | 4,740.00 | 4,740.00 | -0.63% | 1,374 |
| Oct 19, 2026 | 4,955.00 | 4,955.00 | 4,650.00 | 4,770.00 | 4,770.00 | 0.95% | 3,379 |
| Oct 16, 2026 | 4,315.00 | 4,775.00 | 4,315.00 | 4,725.00 | 4,725.00 | 5.47% | 11,142 |
| Oct 15, 2026 | 4,700.00 | 4,700.00 | 4,360.00 | 4,480.00 | 4,480.00 | -7.82% | 44,758 |
| Oct 14, 2026 | 5,000.00 | 5,400.00 | 4,735.00 | 4,860.00 | 4,860.00 | -2.80% | 30,076 |
| Oct 13, 2026 | 5,200.00 | 5,230.00 | 4,780.00 | 5,000.00 | 5,000.00 | -2.34% | 83,966 |
| Oct 12, 2026 | 5,290.00 | 5,440.00 | 5,060.00 | 5,120.00 | 5,120.00 | -3.21% | 9,276 |
| Oct 8, 2026 | 5,700.00 | 5,700.00 | 5,220.00 | 5,290.00 | 5,290.00 | -5.37% | 23,841 |
| Oct 7, 2026 | 5,520.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 2.19% | 12,577 |
| Oct 6, 2026 | 5,480.00 | 5,670.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.08% | 12,415 |
| Oct 2, 2026 | 5,670.00 | 5,670.00 | 5,400.00 | 5,530.00 | 5,530.00 | - | 11,691 |
| Oct 1, 2026 | 5,730.00 | 5,740.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.36% | 12,167 |
| Sep 30, 2026 | 5,740.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.72% | 2,102 |
| Sep 29, 2026 | 5,640.00 | 5,990.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.65% | 15,555 |
| Sep 28, 2026 | 5,640.00 | 5,830.00 | 5,560.00 | 5,760.00 | 5,760.00 | 2.13% | 6,444 |
| Sep 23, 2026 | 5,790.00 | 5,790.00 | 5,300.00 | 5,640.00 | 5,640.00 | -0.70% | 6,815 |
| Sep 22, 2026 | 6,040.00 | 6,040.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.05% | 6,405 |
| Sep 21, 2026 | 5,760.00 | 5,860.00 | 5,670.00 | 5,740.00 | 5,740.00 | -1.20% | 3,864 |
| Sep 18, 2026 | 5,710.00 | 5,940.00 | 5,680.00 | 5,810.00 | 5,810.00 | 1.75% | 7,822 |
| Sep 17, 2026 | 5,770.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.21% | 11,176 |
| Sep 16, 2026 | 5,980.00 | 6,020.00 | 5,520.00 | 5,780.00 | 5,780.00 | 1.76% | 15,354 |
| Sep 15, 2026 | 5,700.00 | 6,060.00 | 5,560.00 | 5,680.00 | 5,680.00 | 2.16% | 34,893 |
| Sep 14, 2026 | 5,720.00 | 5,910.00 | 5,500.00 | 5,560.00 | 5,560.00 | -2.80% | 9,907 |
| Sep 11, 2026 | 5,510.00 | 6,040.00 | 5,470.00 | 5,720.00 | 5,720.00 | 2.33% | 99,133 |
| Sep 10, 2026 | 5,340.00 | 5,640.00 | 5,080.00 | 5,590.00 | 5,590.00 | 4.68% | 19,842 |
| Sep 9, 2026 | 5,120.00 | 5,350.00 | 4,910.00 | 5,340.00 | 5,340.00 | 5.53% | 37,015 |
| Sep 8, 2026 | 5,060.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | - | 9,737 |
| Sep 7, 2026 | 5,390.00 | 5,390.00 | 4,855.00 | 5,060.00 | 5,060.00 | -3.25% | 108,312 |
| Sep 4, 2026 | 5,180.00 | 5,400.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.58% | 3,384 |
| Sep 3, 2026 | 5,230.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | -0.57% | 14,794 |
| Sep 2, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,230.00 | 5,230.00 | -2.24% | 4,173 |
| Sep 1, 2026 | 5,420.00 | 5,420.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.52% | 8,548 |
| Aug 31, 2026 | 5,260.00 | 5,430.00 | 5,020.00 | 5,270.00 | 5,270.00 | -0.94% | 10,432 |
| Aug 28, 2026 | 5,170.00 | 5,370.00 | 4,985.00 | 5,320.00 | 5,320.00 | 2.90% | 38,221 |
| Aug 27, 2026 | 5,400.00 | 5,510.00 | 5,170.00 | 5,170.00 | 5,170.00 | -5.31% | 36,541 |