GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 5,800.00
0.00 (0.00%)
At close: Jul 21, 2026
GFC Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6,360.00 | 6,760.00 | 6,150.00 | 6,490.00 | 6,490.00 | 1.41% | 15,936 |
| Jun 10, 2026 | 6,300.00 | 6,690.00 | 6,050.00 | 6,400.00 | 6,400.00 | 1.59% | 7,947 |
| Jun 9, 2026 | 5,930.00 | 6,600.00 | 5,920.00 | 6,300.00 | 6,300.00 | 7.33% | 11,641 |
| Jun 8, 2026 | 6,370.00 | 6,370.00 | 5,870.00 | 5,870.00 | 5,870.00 | -8.57% | 20,629 |
| Jun 5, 2026 | 6,510.00 | 6,560.00 | 6,290.00 | 6,420.00 | 6,420.00 | -2.13% | 7,737 |
| Jun 4, 2026 | 6,280.00 | 7,000.00 | 6,280.00 | 6,560.00 | 6,560.00 | 1.39% | 7,149 |
| Jun 2, 2026 | 6,500.00 | 6,620.00 | 6,350.00 | 6,470.00 | 6,470.00 | -2.71% | 12,405 |
| Jun 1, 2026 | 7,070.00 | 7,300.00 | 6,630.00 | 6,650.00 | 6,650.00 | -6.21% | 44,368 |
| May 29, 2026 | 7,430.00 | 7,430.00 | 7,030.00 | 7,090.00 | 7,090.00 | -4.70% | 15,368 |
| May 28, 2026 | 7,800.00 | 7,830.00 | 7,160.00 | 7,440.00 | 7,440.00 | 0.40% | 9,385 |
| May 27, 2026 | 7,620.00 | 7,860.00 | 7,070.00 | 7,410.00 | 7,410.00 | -5.84% | 21,944 |
| May 26, 2026 | 8,100.00 | 8,110.00 | 7,640.00 | 7,870.00 | 7,870.00 | -0.25% | 11,803 |
| May 22, 2026 | 7,640.00 | 8,230.00 | 7,550.00 | 7,890.00 | 7,890.00 | 2.47% | 26,418 |
| May 21, 2026 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 5.48% | 12,081 |
| May 20, 2026 | 7,600.00 | 7,710.00 | 7,150.00 | 7,300.00 | 7,300.00 | -5.32% | 25,128 |
| May 19, 2026 | 8,000.00 | 8,090.00 | 7,700.00 | 7,710.00 | 7,710.00 | -7.11% | 31,116 |
| May 18, 2026 | 7,820.00 | 8,360.00 | 7,610.00 | 8,300.00 | 8,300.00 | 3.75% | 17,463 |
| May 15, 2026 | 8,470.00 | 8,470.00 | 7,960.00 | 8,000.00 | 8,000.00 | -5.55% | 36,357 |
| May 14, 2026 | 8,610.00 | 8,940.00 | 8,050.00 | 8,470.00 | 8,470.00 | -1.40% | 38,008 |
| May 13, 2026 | 8,860.00 | 9,140.00 | 8,580.00 | 8,590.00 | 8,590.00 | -3.05% | 27,715 |
| May 12, 2026 | 9,380.00 | 9,440.00 | 8,810.00 | 8,860.00 | 8,860.00 | -6.24% | 42,181 |
| May 11, 2026 | 9,460.00 | 9,890.00 | 9,100.00 | 9,450.00 | 9,450.00 | -0.11% | 30,083 |
| May 8, 2026 | 9,940.00 | 9,950.00 | 9,350.00 | 9,460.00 | 9,460.00 | -1.25% | 21,925 |
| May 7, 2026 | 9,670.00 | 9,760.00 | 9,570.00 | 9,580.00 | 9,580.00 | -0.93% | 16,985 |