GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 5,760.00
+120.00 (2.13%)
At close: Sep 28, 2026
GFC Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5,490.00 | 5,840.00 | 5,350.00 | 5,460.00 | 5,460.00 | -0.18% | 9,523 |
| Aug 25, 2026 | 5,510.00 | 5,920.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.08% | 12,463 |
| 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 |