GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 5,530.00
-50.00 (-0.90%)
At close: Aug 24, 2026
GFC Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,350.00 | 5,620.00 | 5,310.00 | 5,530.00 | 5,530.00 | -0.90% | 35,550 |
| Aug 21, 2026 | 5,460.00 | 5,710.00 | 5,210.00 | 5,580.00 | 5,580.00 | 0.72% | 10,934 |
| Aug 20, 2026 | 5,270.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 3.17% | 11,463 |
| Aug 19, 2026 | 5,640.00 | 5,640.00 | 5,360.00 | 5,370.00 | 5,370.00 | -4.79% | 9,774 |
| Aug 18, 2026 | 6,090.00 | 6,090.00 | 5,630.00 | 5,640.00 | 5,640.00 | -7.39% | 16,032 |
| Aug 14, 2026 | 6,200.00 | 6,260.00 | 5,860.00 | 6,090.00 | 6,090.00 | -6.31% | 27,513 |
| Aug 13, 2026 | 6,500.00 | 6,570.00 | 6,320.00 | 6,500.00 | 6,500.00 | -1.07% | 25,415 |
| Aug 12, 2026 | 6,310.00 | 6,640.00 | 6,310.00 | 6,570.00 | 6,570.00 | 4.29% | 11,048 |
| Aug 11, 2026 | 6,080.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,300.00 | 3.62% | 7,606 |
| Aug 10, 2026 | 6,070.00 | 6,700.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.49% | 10,332 |
| Aug 7, 2026 | 6,020.00 | 6,160.00 | 5,920.00 | 6,110.00 | 6,110.00 | 1.50% | 7,056 |
| Aug 6, 2026 | 5,980.00 | 6,250.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.67% | 3,689 |
| Aug 5, 2026 | 5,910.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1.36% | 4,919 |
| Aug 4, 2026 | 5,470.00 | 6,010.00 | 5,470.00 | 5,900.00 | 5,900.00 | 4.42% | 3,795 |
| Aug 3, 2026 | 5,410.00 | 6,180.00 | 5,210.00 | 5,650.00 | 5,650.00 | 4.44% | 8,701 |
| Jul 31, 2026 | 5,300.00 | 5,580.00 | 5,240.00 | 5,410.00 | 5,410.00 | 2.08% | 5,410 |
| Jul 30, 2026 | 5,010.00 | 5,490.00 | 4,935.00 | 5,300.00 | 5,300.00 | -3.64% | 20,140 |
| Jul 29, 2026 | 5,570.00 | 5,840.00 | 4,945.00 | 5,500.00 | 5,500.00 | -1.26% | 23,389 |
| Jul 28, 2026 | 5,900.00 | 5,990.00 | 5,520.00 | 5,570.00 | 5,570.00 | -5.59% | 7,741 |
| Jul 27, 2026 | 5,820.00 | 5,970.00 | 5,610.00 | 5,900.00 | 5,900.00 | 0.34% | 9,493 |
| Jul 24, 2026 | 5,930.00 | 6,000.00 | 5,670.00 | 5,880.00 | 5,880.00 | -2.00% | 5,266 |
| Jul 23, 2026 | 5,550.00 | 6,150.00 | 5,550.00 | 6,000.00 | 6,000.00 | 3.45% | 3,543 |
| Jul 22, 2026 | 5,800.00 | 6,120.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,755 |
| Jul 21, 2026 | 5,610.00 | 6,200.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 15,345 |
| Jul 20, 2026 | 6,000.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.97% | 8,545 |
| Jul 16, 2026 | 5,910.00 | 6,320.00 | 5,750.00 | 6,040.00 | 6,040.00 | 2.37% | 9,099 |
| Jul 15, 2026 | 5,360.00 | 5,940.00 | 5,360.00 | 5,900.00 | 5,900.00 | 4.98% | 11,593 |
| Jul 14, 2026 | 6,010.00 | 6,010.00 | 5,210.00 | 5,620.00 | 5,620.00 | 0.90% | 17,969 |
| Jul 13, 2026 | 5,240.00 | 5,760.00 | 5,040.00 | 5,570.00 | 5,570.00 | 6.30% | 27,925 |
| Jul 10, 2026 | 4,585.00 | 5,250.00 | 4,585.00 | 5,240.00 | 5,240.00 | 10.08% | 12,127 |
| Jul 9, 2026 | 4,630.00 | 4,940.00 | 4,535.00 | 4,760.00 | 4,760.00 | 2.92% | 8,359 |
| Jul 8, 2026 | 4,900.00 | 5,180.00 | 4,580.00 | 4,625.00 | 4,625.00 | -7.31% | 25,049 |
| Jul 7, 2026 | 5,040.00 | 5,400.00 | 4,950.00 | 4,990.00 | 4,990.00 | -6.38% | 8,412 |
| Jul 6, 2026 | 5,160.00 | 5,570.00 | 5,030.00 | 5,330.00 | 5,330.00 | 2.50% | 8,472 |
| Jul 3, 2026 | 5,070.00 | 5,470.00 | 4,740.00 | 5,200.00 | 5,200.00 | 2.56% | 11,273 |
| Jul 2, 2026 | 5,210.00 | 5,580.00 | 5,030.00 | 5,070.00 | 5,070.00 | -7.31% | 13,698 |
| Jul 1, 2026 | 4,840.00 | 5,500.00 | 4,840.00 | 5,470.00 | 5,470.00 | 12.09% | 20,679 |
| Jun 30, 2026 | 4,860.00 | 5,060.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.41% | 2,694 |
| Jun 29, 2026 | 4,600.00 | 4,925.00 | 4,460.00 | 4,900.00 | 4,900.00 | 6.52% | 13,128 |
| Jun 26, 2026 | 4,970.00 | 5,010.00 | 4,500.00 | 4,600.00 | 4,600.00 | -8.18% | 17,737 |
| Jun 25, 2026 | 5,240.00 | 5,290.00 | 4,980.00 | 5,010.00 | 5,010.00 | -5.11% | 7,381 |
| Jun 24, 2026 | 5,100.00 | 5,330.00 | 4,890.00 | 5,280.00 | 5,280.00 | 2.92% | 11,651 |
| Jun 23, 2026 | 5,560.00 | 5,560.00 | 5,110.00 | 5,130.00 | 5,130.00 | -8.39% | 22,940 |
| Jun 22, 2026 | 5,910.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 9,723 |
| Jun 19, 2026 | 6,240.00 | 6,270.00 | 5,750.00 | 5,900.00 | 5,900.00 | -5.45% | 12,458 |
| Jun 18, 2026 | 6,850.00 | 6,850.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.87% | 11,931 |
| Jun 17, 2026 | 6,290.00 | 6,830.00 | 6,270.00 | 6,700.00 | 6,700.00 | 7.54% | 17,558 |
| Jun 16, 2026 | 6,560.00 | 6,660.00 | 6,230.00 | 6,230.00 | 6,230.00 | -5.03% | 17,039 |
| Jun 15, 2026 | 6,810.00 | 6,910.00 | 6,440.00 | 6,560.00 | 6,560.00 | -3.67% | 8,463 |
| Jun 12, 2026 | 6,560.00 | 6,870.00 | 6,550.00 | 6,810.00 | 6,810.00 | 4.93% | 8,594 |