GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea
· Delayed Price · Currency is KRW 10,430
-20 (-0.19%)
At close: Apr 28, 2026
GFC Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,500.00 | 10,620.00 | 10,020.00 | 10,020.00 | 10,020.00 | -3.93% | 67,290 |
| Apr 28, 2026 | 10,380.00 | 10,550.00 | 10,160.00 | 10,430.00 | 10,430.00 | -0.19% | 22,821 |
| Apr 27, 2026 | 10,000.00 | 10,560.00 | 9,850.00 | 10,450.00 | 10,450.00 | 4.50% | 44,279 |
| Apr 24, 2026 | 10,000.00 | 10,170.00 | 9,830.00 | 10,000.00 | 10,000.00 | 1.01% | 17,791 |
| 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% | 21,617 |
| 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% | 63,553 |
| Apr 17, 2026 | 9,830.00 | 11,900.00 | 9,810.00 | 11,090.00 | 11,090.00 | 13.05% | 288,605 |
| Apr 16, 2026 | 9,640.00 | 10,600.00 | 9,640.00 | 9,810.00 | 9,810.00 | 3.37% | 49,178 |
| Apr 15, 2026 | 9,590.00 | 9,590.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.74% | 13,650 |
| 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% | 8,014 |
| 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% | 5,700 |
| Apr 2, 2026 | 9,510.00 | 9,600.00 | 8,840.00 | 9,230.00 | 9,230.00 | -2.74% | 34,139 |
| 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% | 14,534 |
| 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% | 5,881 |
| 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% | 20,413 |
| Mar 20, 2026 | 10,090.00 | 10,450.00 | 10,080.00 | 10,330.00 | 10,330.00 | 2.48% | 22,309 |
| Mar 19, 2026 | 10,200.00 | 10,500.00 | 10,040.00 | 10,080.00 | 10,080.00 | -2.23% | 6,256 |
| Mar 18, 2026 | 10,370.00 | 10,470.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.88% | 14,542 |
| Mar 17, 2026 | 10,140.00 | 10,310.00 | 10,050.00 | 10,220.00 | 10,220.00 | 0.79% | 10,430 |
| 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% | 8,373 |
| 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% | 19,494 |
| Mar 10, 2026 | 9,740.00 | 10,260.00 | 9,600.00 | 9,850.00 | 9,850.00 | 3.47% | 19,160 |
| Mar 9, 2026 | 9,720.00 | 9,800.00 | 9,360.00 | 9,520.00 | 9,520.00 | -6.58% | 42,831 |
| Mar 6, 2026 | 10,200.00 | 10,240.00 | 9,920.00 | 10,190.00 | 10,190.00 | 0.59% | 28,192 |
| Mar 5, 2026 | 10,330.00 | 10,780.00 | 10,130.00 | 10,130.00 | 10,130.00 | -1.46% | 96,547 |
| Mar 4, 2026 | 11,140.00 | 11,140.00 | 9,740.00 | 10,280.00 | 10,280.00 | -7.72% | 124,202 |
| Mar 3, 2026 | 10,750.00 | 11,820.00 | 10,370.00 | 11,140.00 | 11,140.00 | 3.15% | 53,743 |
| Feb 27, 2026 | 11,500.00 | 11,900.00 | 10,720.00 | 10,800.00 | 10,800.00 | -1.82% | 303,818 |
| Feb 26, 2026 | 11,500.00 | 11,600.00 | 10,820.00 | 11,000.00 | 11,000.00 | -4.35% | 115,394 |
| Feb 25, 2026 | 11,750.00 | 11,750.00 | 11,280.00 | 11,500.00 | 11,500.00 | 0.35% | 35,013 |
| Feb 24, 2026 | 11,420.00 | 11,660.00 | 11,270.00 | 11,460.00 | 11,460.00 | 0.44% | 17,358 |
| Feb 23, 2026 | 11,760.00 | 11,990.00 | 11,020.00 | 11,410.00 | 11,410.00 | -2.89% | 45,948 |
| Feb 20, 2026 | 11,690.00 | 12,220.00 | 11,550.00 | 11,750.00 | 11,750.00 | -1.76% | 89,304 |
| Feb 19, 2026 | 12,480.00 | 12,490.00 | 11,940.00 | 11,960.00 | 11,960.00 | -4.17% | 62,127 |
| Feb 13, 2026 | 12,850.00 | 12,850.00 | 12,220.00 | 12,480.00 | 12,480.00 | -1.89% | 18,548 |
| Feb 12, 2026 | 12,960.00 | 12,960.00 | 12,510.00 | 12,720.00 | 12,720.00 | 0.16% | 10,445 |
| Feb 11, 2026 | 12,840.00 | 13,070.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.78% | 12,920 |
| Feb 10, 2026 | 13,000.00 | 13,030.00 | 12,650.00 | 12,930.00 | 12,930.00 | 0.70% | 10,630 |
| Feb 9, 2026 | 12,900.00 | 12,950.00 | 12,310.00 | 12,840.00 | 12,840.00 | 4.31% | 41,543 |
| Feb 6, 2026 | 11,740.00 | 12,480.00 | 11,740.00 | 12,310.00 | 12,310.00 | -0.40% | 22,904 |
| Feb 5, 2026 | 12,500.00 | 12,850.00 | 12,330.00 | 12,360.00 | 12,360.00 | -1.12% | 19,825 |
| Feb 4, 2026 | 12,240.00 | 12,600.00 | 12,210.00 | 12,500.00 | 12,500.00 | 2.04% | 37,309 |
| Feb 3, 2026 | 12,310.00 | 12,510.00 | 11,880.00 | 12,250.00 | 12,250.00 | -0.16% | 57,274 |
| Feb 2, 2026 | 12,970.00 | 12,970.00 | 12,150.00 | 12,270.00 | 12,270.00 | -5.40% | 38,339 |
| Jan 30, 2026 | 12,860.00 | 13,080.00 | 12,520.00 | 12,970.00 | 12,970.00 | 0.78% | 36,084 |
| Jan 29, 2026 | 12,960.00 | 13,050.00 | 12,480.00 | 12,870.00 | 12,870.00 | -0.69% | 37,955 |
| Jan 28, 2026 | 12,950.00 | 13,180.00 | 12,800.00 | 12,960.00 | 12,960.00 | 0.08% | 23,644 |
| Jan 27, 2026 | 12,920.00 | 13,120.00 | 12,470.00 | 12,950.00 | 12,950.00 | 0.23% | 17,820 |
| Jan 26, 2026 | 12,460.00 | 13,050.00 | 12,460.00 | 12,920.00 | 12,920.00 | 2.70% | 25,439 |
| Jan 23, 2026 | 12,410.00 | 12,770.00 | 12,230.00 | 12,580.00 | 12,580.00 | 1.37% | 32,407 |
| Jan 22, 2026 | 12,110.00 | 12,660.00 | 11,900.00 | 12,410.00 | 12,410.00 | 2.48% | 52,172 |
| Jan 21, 2026 | 12,730.00 | 12,730.00 | 11,990.00 | 12,110.00 | 12,110.00 | -5.09% | 55,127 |
| Jan 20, 2026 | 12,460.00 | 13,090.00 | 12,100.00 | 12,760.00 | 12,760.00 | 0.87% | 47,073 |
| Jan 19, 2026 | 13,080.00 | 13,200.00 | 12,560.00 | 12,650.00 | 12,650.00 | -3.07% | 30,396 |
| Jan 16, 2026 | 12,830.00 | 13,200.00 | 12,610.00 | 13,050.00 | 13,050.00 | 1.87% | 28,595 |
| Jan 15, 2026 | 12,600.00 | 13,040.00 | 12,470.00 | 12,810.00 | 12,810.00 | 0.87% | 33,837 |
| Jan 14, 2026 | 13,030.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.71% | 49,372 |
| Jan 13, 2026 | 13,320.00 | 13,500.00 | 12,800.00 | 13,190.00 | 13,190.00 | -1.86% | 87,039 |
| Jan 12, 2026 | 13,430.00 | 13,600.00 | 13,150.00 | 13,440.00 | 13,440.00 | 0.07% | 30,463 |
| Jan 9, 2026 | 13,830.00 | 13,830.00 | 13,340.00 | 13,430.00 | 13,430.00 | -0.67% | 23,193 |
| Jan 8, 2026 | 13,420.00 | 13,750.00 | 13,300.00 | 13,520.00 | 13,520.00 | -0.81% | 21,299 |
| Jan 7, 2026 | 14,080.00 | 14,390.00 | 13,370.00 | 13,630.00 | 13,630.00 | -4.08% | 58,922 |
| Jan 6, 2026 | 14,850.00 | 15,020.00 | 14,100.00 | 14,210.00 | 14,210.00 | -4.18% | 52,524 |
| Jan 5, 2026 | 14,820.00 | 15,050.00 | 14,550.00 | 14,830.00 | 14,830.00 | -0.74% | 30,385 |
| Jan 2, 2026 | 14,140.00 | 15,250.00 | 14,040.00 | 14,940.00 | 14,940.00 | 5.21% | 38,032 |
| Dec 30, 2025 | 13,620.00 | 14,980.00 | 13,010.00 | 14,200.00 | 14,200.00 | -1.59% | 69,352 |
| Dec 29, 2025 | 14,510.00 | 14,690.00 | 14,400.00 | 14,430.00 | 14,430.00 | -1.30% | 16,944 |
| Dec 26, 2025 | 15,080.00 | 15,390.00 | 14,500.00 | 14,620.00 | 14,620.00 | -3.37% | 28,949 |
| Dec 24, 2025 | 14,810.00 | 15,140.00 | 14,640.00 | 15,130.00 | 15,130.00 | 2.23% | 19,614 |
| Dec 23, 2025 | 15,310.00 | 15,690.00 | 14,490.00 | 14,800.00 | 14,800.00 | -4.33% | 100,851 |
| Dec 22, 2025 | 15,650.00 | 15,920.00 | 15,320.00 | 15,470.00 | 15,470.00 | -1.59% | 57,215 |
| Dec 19, 2025 | 14,660.00 | 16,390.00 | 14,660.00 | 15,720.00 | 15,720.00 | 7.30% | 313,064 |
| Dec 18, 2025 | 14,700.00 | 15,150.00 | 14,300.00 | 14,650.00 | 14,650.00 | -0.54% | 79,513 |
| Dec 17, 2025 | 14,220.00 | 15,640.00 | 14,220.00 | 14,730.00 | 14,730.00 | 2.72% | 146,749 |
| Dec 16, 2025 | 13,750.00 | 14,560.00 | 13,650.00 | 14,340.00 | 14,340.00 | 3.17% | 50,684 |
| Dec 15, 2025 | 14,190.00 | 14,290.00 | 13,710.00 | 13,900.00 | 13,900.00 | -2.73% | 35,973 |
| Dec 12, 2025 | 14,100.00 | 14,570.00 | 14,100.00 | 14,290.00 | 14,290.00 | 1.35% | 23,294 |
| Dec 11, 2025 | 14,460.00 | 14,760.00 | 14,020.00 | 14,100.00 | 14,100.00 | -2.96% | 33,116 |
| Dec 10, 2025 | 14,310.00 | 14,900.00 | 14,150.00 | 14,530.00 | 14,530.00 | 1.54% | 25,165 |
| Dec 9, 2025 | 14,570.00 | 14,620.00 | 14,240.00 | 14,310.00 | 14,310.00 | -1.78% | 17,816 |
| Dec 8, 2025 | 14,580.00 | 14,900.00 | 14,200.00 | 14,570.00 | 14,570.00 | 2.68% | 38,800 |
| 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 |