GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea · Delayed Price · Currency is KRW 7,300.00
-410.00 (-5.32%)
At close: May 20, 2026
GFC Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9,880.00 | 10,040.00 | 9,520.00 | 9,670.00 | 9,670.00 | -2.72% | 25,250 |
| May 4, 2026 | 9,850.00 | 10,070.00 | 9,790.00 | 9,940.00 | 9,940.00 | 1.02% | 18,838 |
| Apr 30, 2026 | 10,150.00 | 10,150.00 | 9,690.00 | 9,840.00 | 9,840.00 | -1.80% | 33,018 |
| Apr 29, 2026 | 10,500.00 | 10,620.00 | 10,020.00 | 10,020.00 | 10,020.00 | -3.93% | 67,307 |
| Apr 28, 2026 | 10,380.00 | 10,550.00 | 10,160.00 | 10,430.00 | 10,430.00 | -0.19% | 22,925 |
| Apr 27, 2026 | 10,000.00 | 10,560.00 | 9,850.00 | 10,450.00 | 10,450.00 | 4.50% | 44,569 |
| Apr 24, 2026 | 10,000.00 | 10,170.00 | 9,830.00 | 10,000.00 | 10,000.00 | 1.01% | 18,151 |
| Apr 23, 2026 | 10,420.00 | 10,470.00 | 9,830.00 | 9,900.00 | 9,900.00 | -4.99% | 58,424 |
| Apr 22, 2026 | 10,700.00 | 10,700.00 | 10,090.00 | 10,420.00 | 10,420.00 | -0.29% | 21,680 |
| Apr 21, 2026 | 10,740.00 | 11,000.00 | 10,440.00 | 10,450.00 | 10,450.00 | -3.51% | 53,896 |
| Apr 20, 2026 | 11,350.00 | 11,350.00 | 10,580.00 | 10,830.00 | 10,830.00 | -2.34% | 63,652 |
| Apr 17, 2026 | 9,830.00 | 11,900.00 | 9,810.00 | 11,090.00 | 11,090.00 | 13.05% | 288,678 |
| Apr 16, 2026 | 9,640.00 | 10,600.00 | 9,640.00 | 9,810.00 | 9,810.00 | 3.37% | 49,478 |
| Apr 15, 2026 | 9,590.00 | 9,590.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.74% | 14,532 |
| Apr 14, 2026 | 9,650.00 | 9,660.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.75% | 20,205 |
| Apr 13, 2026 | 9,430.00 | 9,450.00 | 9,190.00 | 9,350.00 | 9,350.00 | -0.43% | 5,444 |
| Apr 10, 2026 | 9,240.00 | 9,440.00 | 9,120.00 | 9,390.00 | 9,390.00 | 1.62% | 15,200 |
| Apr 9, 2026 | 9,380.00 | 9,630.00 | 9,210.00 | 9,240.00 | 9,240.00 | -3.04% | 8,164 |
| Apr 8, 2026 | 9,580.00 | 9,650.00 | 9,200.00 | 9,530.00 | 9,530.00 | 0.42% | 27,691 |
| Apr 7, 2026 | 9,430.00 | 9,840.00 | 9,050.00 | 9,490.00 | 9,490.00 | -0.11% | 13,270 |
| Apr 6, 2026 | 9,590.00 | 9,590.00 | 9,180.00 | 9,500.00 | 9,500.00 | 0.11% | 18,904 |
| Apr 3, 2026 | 9,530.00 | 9,530.00 | 9,230.00 | 9,490.00 | 9,490.00 | 2.82% | 5,723 |
| Apr 2, 2026 | 9,510.00 | 9,600.00 | 8,840.00 | 9,230.00 | 9,230.00 | -2.74% | 34,141 |
| Apr 1, 2026 | 9,390.00 | 9,680.00 | 9,340.00 | 9,490.00 | 9,490.00 | 2.04% | 26,115 |
| Mar 31, 2026 | 9,600.00 | 9,650.00 | 9,230.00 | 9,300.00 | 9,300.00 | -4.12% | 32,560 |
| Mar 30, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -4.81% | 14,821 |
| Mar 27, 2026 | 9,960.00 | 10,440.00 | 9,800.00 | 10,190.00 | 10,190.00 | 1.19% | 25,081 |
| Mar 26, 2026 | 10,160.00 | 10,240.00 | 9,840.00 | 10,070.00 | 10,070.00 | -1.66% | 10,257 |
| Mar 25, 2026 | 9,880.00 | 10,240.00 | 9,880.00 | 10,240.00 | 10,240.00 | 3.64% | 5,901 |
| Mar 24, 2026 | 9,750.00 | 9,950.00 | 9,690.00 | 9,880.00 | 9,880.00 | 2.81% | 3,887 |
| Mar 23, 2026 | 10,320.00 | 10,320.00 | 9,610.00 | 9,610.00 | 9,610.00 | -6.97% | 20,625 |
| Mar 20, 2026 | 10,090.00 | 10,450.00 | 10,080.00 | 10,330.00 | 10,330.00 | 2.48% | 22,329 |
| Mar 19, 2026 | 10,200.00 | 10,500.00 | 10,040.00 | 10,080.00 | 10,080.00 | -2.23% | 6,309 |
| Mar 18, 2026 | 10,370.00 | 10,470.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.88% | 14,560 |
| Mar 17, 2026 | 10,140.00 | 10,310.00 | 10,050.00 | 10,220.00 | 10,220.00 | 0.79% | 10,440 |
| Mar 16, 2026 | 10,230.00 | 10,430.00 | 9,970.00 | 10,140.00 | 10,140.00 | -0.88% | 13,407 |
| Mar 13, 2026 | 10,110.00 | 10,260.00 | 9,900.00 | 10,230.00 | 10,230.00 | 0.39% | 8,432 |
| Mar 12, 2026 | 10,020.00 | 10,350.00 | 10,000.00 | 10,190.00 | 10,190.00 | 0.89% | 8,105 |
| Mar 11, 2026 | 10,220.00 | 10,470.00 | 9,880.00 | 10,100.00 | 10,100.00 | 2.54% | 19,498 |
| Mar 10, 2026 | 9,740.00 | 10,260.00 | 9,600.00 | 9,850.00 | 9,850.00 | 3.47% | 19,161 |