GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea
· Delayed Price · Currency is KRW 14,190
-190 (-1.32%)
At close: Dec 5, 2025
GFC Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,400.00 | 14,400.00 | 13,900.00 | 14,190.00 | 14,190.00 | -1.32% | 23,679 |
| Dec 4, 2025 | 15,150.00 | 15,150.00 | 14,200.00 | 14,380.00 | 14,380.00 | -3.49% | 34,094 |
| Dec 3, 2025 | 15,150.00 | 15,350.00 | 14,720.00 | 14,900.00 | 14,900.00 | -1.32% | 46,692 |
| Dec 2, 2025 | 15,110.00 | 15,230.00 | 14,660.00 | 15,100.00 | 15,100.00 | -0.07% | 40,039 |
| Dec 1, 2025 | 15,170.00 | 15,350.00 | 14,700.00 | 15,110.00 | 15,110.00 | -0.40% | 72,378 |
| Nov 28, 2025 | 15,000.00 | 15,400.00 | 14,510.00 | 15,170.00 | 15,170.00 | 2.57% | 113,912 |
| Nov 27, 2025 | 13,440.00 | 14,920.00 | 13,440.00 | 14,790.00 | 14,790.00 | 8.91% | 138,945 |
| Nov 26, 2025 | 13,320.00 | 13,870.00 | 13,280.00 | 13,580.00 | 13,580.00 | 1.95% | 43,042 |
| Nov 25, 2025 | 13,000.00 | 13,820.00 | 13,000.00 | 13,320.00 | 13,320.00 | 2.46% | 102,750 |
| Nov 24, 2025 | 13,290.00 | 13,570.00 | 12,940.00 | 13,000.00 | 13,000.00 | -2.11% | 39,623 |
| Nov 21, 2025 | 13,880.00 | 14,470.00 | 13,240.00 | 13,280.00 | 13,280.00 | -5.35% | 104,303 |
| Nov 20, 2025 | 13,650.00 | 14,500.00 | 13,650.00 | 14,030.00 | 14,030.00 | 2.78% | 46,289 |
| Nov 19, 2025 | 13,780.00 | 14,170.00 | 13,220.00 | 13,650.00 | 13,650.00 | -0.94% | 82,954 |
| Nov 18, 2025 | 14,180.00 | 14,410.00 | 13,530.00 | 13,780.00 | 13,780.00 | -3.77% | 57,640 |
| Nov 17, 2025 | 14,310.00 | 14,610.00 | 14,000.00 | 14,320.00 | 14,320.00 | 0.07% | 51,004 |
| Nov 14, 2025 | 15,620.00 | 15,620.00 | 14,290.00 | 14,310.00 | 14,310.00 | -9.20% | 132,332 |
| Nov 13, 2025 | 15,190.00 | 16,080.00 | 14,910.00 | 15,760.00 | 15,760.00 | 2.67% | 70,146 |
| Nov 12, 2025 | 14,430.00 | 15,400.00 | 14,430.00 | 15,350.00 | 15,350.00 | 5.35% | 66,480 |
| Nov 11, 2025 | 14,910.00 | 15,070.00 | 14,450.00 | 14,570.00 | 14,570.00 | -3.25% | 32,363 |
| Nov 10, 2025 | 14,770.00 | 15,200.00 | 14,430.00 | 15,060.00 | 15,060.00 | 2.03% | 36,374 |
| Nov 7, 2025 | 14,960.00 | 15,650.00 | 14,490.00 | 14,760.00 | 14,760.00 | -2.12% | 86,719 |
| Nov 6, 2025 | 16,110.00 | 16,120.00 | 15,080.00 | 15,080.00 | 15,080.00 | -5.16% | 86,728 |
| Nov 5, 2025 | 16,900.00 | 16,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | -6.14% | 137,193 |
| Nov 4, 2025 | 16,120.00 | 17,220.00 | 16,100.00 | 16,940.00 | 16,940.00 | 3.29% | 76,309 |
| Nov 3, 2025 | 16,300.00 | 16,510.00 | 15,920.00 | 16,400.00 | 16,400.00 | 0.55% | 85,755 |
| Oct 31, 2025 | 16,720.00 | 16,760.00 | 16,300.00 | 16,310.00 | 16,310.00 | -1.51% | 61,884 |
| Oct 30, 2025 | 17,150.00 | 17,400.00 | 16,400.00 | 16,560.00 | 16,560.00 | -3.16% | 125,334 |
| Oct 29, 2025 | 18,020.00 | 18,190.00 | 17,060.00 | 17,100.00 | 17,100.00 | -5.99% | 141,189 |
| Oct 28, 2025 | 18,500.00 | 18,570.00 | 17,660.00 | 18,190.00 | 18,190.00 | -2.20% | 116,678 |
| Oct 27, 2025 | 17,960.00 | 18,800.00 | 17,400.00 | 18,600.00 | 18,600.00 | 3.33% | 118,153 |
| Oct 24, 2025 | 18,350.00 | 18,490.00 | 17,770.00 | 18,000.00 | 18,000.00 | -2.44% | 70,413 |
| Oct 23, 2025 | 18,690.00 | 19,100.00 | 18,010.00 | 18,450.00 | 18,450.00 | -1.23% | 88,156 |
| Oct 22, 2025 | 18,560.00 | 18,890.00 | 18,210.00 | 18,680.00 | 18,680.00 | 0.32% | 65,738 |
| Oct 21, 2025 | 18,650.00 | 19,380.00 | 18,480.00 | 18,620.00 | 18,620.00 | -1.74% | 50,004 |
| Oct 20, 2025 | 17,840.00 | 19,380.00 | 17,840.00 | 18,950.00 | 18,950.00 | 4.70% | 97,096 |
| Oct 17, 2025 | 18,750.00 | 19,290.00 | 18,100.00 | 18,100.00 | 18,100.00 | -5.38% | 140,284 |
| Oct 16, 2025 | 20,350.00 | 20,550.00 | 18,880.00 | 19,130.00 | 19,130.00 | -6.23% | 196,894 |
| Oct 15, 2025 | 19,910.00 | 20,700.00 | 19,870.00 | 20,400.00 | 20,400.00 | 1.49% | 91,866 |
| Oct 14, 2025 | 21,200.00 | 21,600.00 | 19,920.00 | 20,100.00 | 20,100.00 | -5.19% | 125,708 |
| Oct 13, 2025 | 19,910.00 | 21,750.00 | 19,360.00 | 21,200.00 | 21,200.00 | 3.16% | 210,907 |
| Oct 10, 2025 | 21,050.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.42% | 123,398 |
| Oct 2, 2025 | 21,800.00 | 22,150.00 | 20,400.00 | 21,500.00 | 21,500.00 | -1.83% | 174,874 |
| Oct 1, 2025 | 22,150.00 | 22,250.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.23% | 251,729 |
| Sep 30, 2025 | 20,000.00 | 22,400.00 | 19,620.00 | 21,950.00 | 21,950.00 | 6.55% | 752,963 |
| Sep 29, 2025 | 21,050.00 | 21,500.00 | 19,910.00 | 20,600.00 | 20,600.00 | -1.90% | 200,208 |
| Sep 26, 2025 | 20,350.00 | 21,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 2.94% | 344,527 |
| Sep 25, 2025 | 19,610.00 | 20,500.00 | 19,390.00 | 20,400.00 | 20,400.00 | 2.15% | 124,595 |
| Sep 24, 2025 | 20,800.00 | 20,900.00 | 19,720.00 | 19,970.00 | 19,970.00 | -4.45% | 203,602 |
| Sep 23, 2025 | 21,050.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.71% | 216,737 |
| Sep 22, 2025 | 19,450.00 | 21,300.00 | 19,340.00 | 21,050.00 | 21,050.00 | 8.79% | 571,441 |
| Sep 19, 2025 | 19,100.00 | 19,700.00 | 18,740.00 | 19,350.00 | 19,350.00 | 1.84% | 172,655 |
| Sep 18, 2025 | 19,180.00 | 19,600.00 | 18,710.00 | 19,000.00 | 19,000.00 | 1.23% | 101,647 |
| Sep 17, 2025 | 18,920.00 | 19,840.00 | 18,670.00 | 18,770.00 | 18,770.00 | -0.74% | 191,613 |
| Sep 16, 2025 | 19,230.00 | 19,530.00 | 18,910.00 | 18,910.00 | 18,910.00 | -1.56% | 107,850 |
| Sep 15, 2025 | 19,450.00 | 20,000.00 | 19,020.00 | 19,210.00 | 19,210.00 | -1.23% | 150,355 |
| Sep 12, 2025 | 19,450.00 | 19,880.00 | 19,300.00 | 19,450.00 | 19,450.00 | -1.22% | 126,449 |
| Sep 11, 2025 | 19,680.00 | 20,350.00 | 19,140.00 | 19,690.00 | 19,690.00 | 0.05% | 169,607 |
| Sep 10, 2025 | 19,780.00 | 20,200.00 | 19,350.00 | 19,680.00 | 19,680.00 | 2.34% | 241,442 |
| Sep 9, 2025 | 19,470.00 | 19,750.00 | 18,810.00 | 19,230.00 | 19,230.00 | -1.23% | 156,831 |
| Sep 8, 2025 | 18,340.00 | 19,550.00 | 18,200.00 | 19,470.00 | 19,470.00 | 6.16% | 308,191 |
| Sep 5, 2025 | 17,430.00 | 18,370.00 | 17,350.00 | 18,340.00 | 18,340.00 | 5.22% | 201,609 |
| Sep 4, 2025 | 17,580.00 | 17,700.00 | 17,300.00 | 17,430.00 | 17,430.00 | 0.17% | 58,010 |
| Sep 3, 2025 | 17,800.00 | 18,200.00 | 17,350.00 | 17,400.00 | 17,400.00 | -1.81% | 100,681 |
| Sep 2, 2025 | 18,010.00 | 18,400.00 | 17,460.00 | 17,720.00 | 17,720.00 | -0.51% | 123,598 |
| Sep 1, 2025 | 18,100.00 | 18,400.00 | 16,750.00 | 17,810.00 | 17,810.00 | -1.66% | 188,010 |
| Aug 29, 2025 | 18,920.00 | 19,390.00 | 18,040.00 | 18,110.00 | 18,110.00 | -2.16% | 166,314 |
| Aug 28, 2025 | 19,000.00 | 19,150.00 | 18,410.00 | 18,510.00 | 18,510.00 | -3.24% | 110,264 |
| Aug 27, 2025 | 17,900.00 | 19,570.00 | 17,780.00 | 19,130.00 | 19,130.00 | 8.63% | 467,407 |
| Aug 26, 2025 | 18,130.00 | 18,300.00 | 17,610.00 | 17,610.00 | 17,610.00 | -2.55% | 88,018 |
| Aug 25, 2025 | 17,880.00 | 18,340.00 | 17,780.00 | 18,070.00 | 18,070.00 | 0.61% | 87,307 |
| Aug 22, 2025 | 17,860.00 | 18,520.00 | 17,630.00 | 17,960.00 | 17,960.00 | -0.33% | 106,489 |
| Aug 21, 2025 | 17,590.00 | 18,750.00 | 17,580.00 | 18,020.00 | 18,020.00 | 5.44% | 307,111 |
| Aug 20, 2025 | 16,420.00 | 17,430.00 | 16,010.00 | 17,090.00 | 17,090.00 | - | 164,497 |
| Aug 19, 2025 | 17,500.00 | 17,770.00 | 16,800.00 | 17,090.00 | 17,090.00 | -5.11% | 155,452 |
| Aug 18, 2025 | 18,800.00 | 18,800.00 | 17,560.00 | 18,010.00 | 18,010.00 | -2.91% | 177,310 |
| Aug 14, 2025 | 18,100.00 | 19,140.00 | 17,680.00 | 18,550.00 | 18,550.00 | 2.49% | 432,904 |
| Aug 13, 2025 | 18,840.00 | 19,550.00 | 17,910.00 | 18,100.00 | 18,100.00 | -3.31% | 363,719 |
| Aug 12, 2025 | 20,850.00 | 22,000.00 | 18,400.00 | 18,720.00 | 18,720.00 | -7.78% | 908,804 |
| Aug 11, 2025 | 21,200.00 | 21,600.00 | 19,660.00 | 20,300.00 | 20,300.00 | -5.14% | 666,255 |
| Aug 8, 2025 | 18,420.00 | 22,900.00 | 18,260.00 | 21,400.00 | 21,400.00 | 16.18% | 4,665,731 |
| Aug 7, 2025 | 19,850.00 | 20,300.00 | 18,250.00 | 18,420.00 | 18,420.00 | -3.71% | 1,284,158 |
| Aug 6, 2025 | 15,300.00 | 19,830.00 | 14,910.00 | 19,130.00 | 19,130.00 | 25.36% | 4,512,498 |
| Aug 5, 2025 | 14,640.00 | 15,540.00 | 14,500.00 | 15,260.00 | 15,260.00 | 6.71% | 200,342 |
| Aug 4, 2025 | 14,610.00 | 14,900.00 | 14,190.00 | 14,300.00 | 14,300.00 | 0.07% | 83,488 |
| Aug 1, 2025 | 15,370.00 | 15,370.00 | 14,170.00 | 14,290.00 | 14,290.00 | -7.03% | 205,888 |
| Jul 31, 2025 | 14,730.00 | 15,680.00 | 14,630.00 | 15,370.00 | 15,370.00 | 2.95% | 389,734 |
| Jul 30, 2025 | 16,330.00 | 16,630.00 | 14,780.00 | 14,930.00 | 14,930.00 | -10.38% | 486,969 |
| Jul 29, 2025 | 17,650.00 | 17,710.00 | 16,610.00 | 16,660.00 | 16,660.00 | -6.03% | 206,718 |
| Jul 28, 2025 | 19,390.00 | 19,430.00 | 17,560.00 | 17,730.00 | 17,730.00 | -6.44% | 216,173 |
| Jul 25, 2025 | 20,300.00 | 20,300.00 | 18,940.00 | 18,950.00 | 18,950.00 | -7.11% | 250,288 |
| Jul 24, 2025 | 20,450.00 | 20,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.25% | 140,639 |
| Jul 23, 2025 | 21,800.00 | 21,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.65% | 243,567 |
| Jul 22, 2025 | 22,600.00 | 22,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | -3.54% | 267,773 |
| Jul 21, 2025 | 22,950.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.74% | 235,696 |
| Jul 18, 2025 | 23,500.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.08% | 267,171 |
| Jul 17, 2025 | 23,450.00 | 24,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | -0.85% | 542,502 |
| Jul 16, 2025 | 25,100.00 | 25,850.00 | 23,350.00 | 23,450.00 | 23,450.00 | -5.06% | 747,843 |
| Jul 15, 2025 | 25,600.00 | 26,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.76% | 1,237,468 |
| Jul 14, 2025 | 24,250.00 | 29,000.00 | 24,250.00 | 25,400.00 | 25,400.00 | 6.05% | 5,673,912 |
| Jul 11, 2025 | 23,650.00 | 26,350.00 | 23,100.00 | 23,950.00 | 23,950.00 | 1.27% | 2,375,441 |