GFC Life Science Co., Ltd. 388610
KRX · Südkorea · Gesundheitstechnologie
KRW 5.530,000,00 (0,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.530,00 | 0,00 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.400,00 | 11,69K |
| 2026-10-01 | KRW 5.530,00 | +0,36 % | KRW 5.730,00 | KRW 5.740,00 | KRW 5.440,00 | 12,78K |
| 2026-09-30 | KRW 5.510,00 | -0,72 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.480,00 | 2,11K |
| 2026-09-29 | KRW 5.550,00 | -3,65 % | KRW 5.640,00 | KRW 5.990,00 | KRW 5.550,00 | 15,68K |
| 2026-09-28 | KRW 5.760,00 | +2,13 % | KRW 5.640,00 | KRW 5.830,00 | KRW 5.560,00 | 6,89K |
| 2026-09-23 | KRW 5.640,00 | -0,70 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.300,00 | 7,08K |
| 2026-09-22 | KRW 5.680,00 | -1,05 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.650,00 | 7,02K |
| 2026-09-21 | KRW 5.740,00 | -1,20 % | KRW 5.760,00 | KRW 5.860,00 | KRW 5.670,00 | 3,95K |
| 2026-09-18 | KRW 5.810,00 | +1,75 % | KRW 5.710,00 | KRW 5.940,00 | KRW 5.680,00 | 7,82K |
| 2026-09-17 | KRW 5.710,00 | -1,21 % | KRW 5.770,00 | KRW 5.900,00 | KRW 5.710,00 | 11,18K |
| 2026-09-16 | KRW 5.780,00 | +1,76 % | KRW 5.980,00 | KRW 6.020,00 | KRW 5.520,00 | 15,83K |
| 2026-09-15 | KRW 5.680,00 | +2,16 % | KRW 5.700,00 | KRW 6.060,00 | KRW 5.560,00 | 35,39K |
| 2026-09-14 | KRW 5.560,00 | -2,80 % | KRW 5.720,00 | KRW 5.910,00 | KRW 5.500,00 | 9,95K |
| 2026-09-11 | KRW 5.720,00 | +2,33 % | KRW 5.510,00 | KRW 6.040,00 | KRW 5.470,00 | 99,17K |
| 2026-09-10 | KRW 5.590,00 | +4,68 % | KRW 5.340,00 | KRW 5.640,00 | KRW 5.080,00 | 19,85K |
| 2026-09-09 | KRW 5.340,00 | +5,53 % | KRW 5.120,00 | KRW 5.350,00 | KRW 4.910,00 | 37,21K |
| 2026-09-08 | KRW 5.060,00 | 0,00 % | KRW 5.060,00 | KRW 5.150,00 | KRW 5.010,00 | 9,74K |
| 2026-09-07 | KRW 5.060,00 | -3,25 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.855,00 | 108,31K |
| 2026-09-04 | KRW 5.230,00 | +0,58 % | KRW 5.180,00 | KRW 5.400,00 | KRW 5.140,00 | 3,39K |
| 2026-09-03 | KRW 5.200,00 | -0,57 % | KRW 5.230,00 | KRW 5.240,00 | KRW 5.090,00 | 14,79K |
| 2026-09-02 | KRW 5.230,00 | -2,24 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.160,00 | 4,17K |
| 2026-09-01 | KRW 5.350,00 | +1,52 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.200,00 | 8,55K |
| 2026-08-31 | KRW 5.270,00 | -0,94 % | KRW 5.260,00 | KRW 5.430,00 | KRW 5.020,00 | 10,70K |
| 2026-08-28 | KRW 5.320,00 | +2,90 % | KRW 5.170,00 | KRW 5.370,00 | KRW 4.985,00 | 38,22K |
| 2026-08-27 | KRW 5.170,00 | -5,31 % | KRW 5.400,00 | KRW 5.510,00 | KRW 5.170,00 | 37,52K |
| 2026-08-26 | KRW 5.460,00 | -0,18 % | KRW 5.490,00 | KRW 5.840,00 | KRW 5.350,00 | 9,52K |
| 2026-08-25 | KRW 5.470,00 | -1,08 % | KRW 5.510,00 | KRW 5.920,00 | KRW 5.470,00 | 12,47K |
| 2026-08-24 | KRW 5.530,00 | -0,90 % | KRW 5.350,00 | KRW 5.620,00 | KRW 5.310,00 | 35,55K |
| 2026-08-21 | KRW 5.580,00 | +0,72 % | KRW 5.460,00 | KRW 5.710,00 | KRW 5.210,00 | 10,93K |
| 2026-08-20 | KRW 5.540,00 | +3,17 % | KRW 5.270,00 | KRW 5.710,00 | KRW 5.270,00 | 11,48K |
| 2026-08-19 | KRW 5.370,00 | -4,79 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.360,00 | 9,78K |
| 2026-08-18 | KRW 5.640,00 | -7,39 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.630,00 | 16,03K |
| 2026-08-14 | KRW 6.090,00 | -6,31 % | KRW 6.200,00 | KRW 6.260,00 | KRW 5.860,00 | 27,51K |
| 2026-08-13 | KRW 6.500,00 | -1,07 % | KRW 6.500,00 | KRW 6.570,00 | KRW 6.320,00 | 25,42K |
| 2026-08-12 | KRW 6.570,00 | +4,29 % | KRW 6.310,00 | KRW 6.640,00 | KRW 6.310,00 | 11,05K |
| 2026-08-11 | KRW 6.300,00 | +3,62 % | KRW 6.080,00 | KRW 6.380,00 | KRW 6.080,00 | 7,61K |
| 2026-08-10 | KRW 6.080,00 | -0,49 % | KRW 6.070,00 | KRW 6.700,00 | KRW 6.010,00 | 10,39K |
| 2026-08-07 | KRW 6.110,00 | +1,50 % | KRW 6.020,00 | KRW 6.160,00 | KRW 5.920,00 | 7,06K |
| 2026-08-06 | KRW 6.020,00 | +0,67 % | KRW 5.980,00 | KRW 6.250,00 | KRW 5.860,00 | 3,80K |
| 2026-08-05 | KRW 5.980,00 | +1,36 % | KRW 5.910,00 | KRW 6.100,00 | KRW 5.900,00 | 4,92K |
| 2026-08-04 | KRW 5.900,00 | +4,42 % | KRW 5.470,00 | KRW 6.010,00 | KRW 5.470,00 | 3,80K |
| 2026-08-03 | KRW 5.650,00 | +4,44 % | KRW 5.410,00 | KRW 6.180,00 | KRW 5.210,00 | 8,70K |
| 2026-07-31 | KRW 5.410,00 | +2,08 % | KRW 5.300,00 | KRW 5.580,00 | KRW 5.240,00 | 5,41K |
| 2026-07-30 | KRW 5.300,00 | -3,64 % | KRW 5.010,00 | KRW 5.490,00 | KRW 4.935,00 | 20,14K |
| 2026-07-29 | KRW 5.500,00 | -1,26 % | KRW 5.570,00 | KRW 5.840,00 | KRW 4.945,00 | 23,39K |
| 2026-07-28 | KRW 5.570,00 | -5,59 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.520,00 | 7,74K |
| 2026-07-27 | KRW 5.900,00 | +0,34 % | KRW 5.820,00 | KRW 5.970,00 | KRW 5.610,00 | 9,49K |
| 2026-07-24 | KRW 5.880,00 | -2,00 % | KRW 5.930,00 | KRW 6.000,00 | KRW 5.670,00 | 5,27K |
| 2026-07-23 | KRW 6.000,00 | +3,45 % | KRW 5.550,00 | KRW 6.150,00 | KRW 5.550,00 | 3,54K |
| 2026-07-22 | KRW 5.800,00 | 0,00 % | KRW 5.800,00 | KRW 6.120,00 | KRW 5.800,00 | 1,76K |
| 2026-07-21 | KRW 5.800,00 | 0,00 % | KRW 5.610,00 | KRW 6.200,00 | KRW 5.600,00 | 15,35K |
| 2026-07-20 | KRW 5.800,00 | -3,97 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.750,00 | 8,55K |
| 2026-07-16 | KRW 6.040,00 | +2,37 % | KRW 5.910,00 | KRW 6.320,00 | KRW 5.750,00 | 9,10K |
| 2026-07-15 | KRW 5.900,00 | +4,98 % | KRW 5.360,00 | KRW 5.940,00 | KRW 5.360,00 | 11,59K |
| 2026-07-14 | KRW 5.620,00 | +0,90 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.210,00 | 18,05K |
| 2026-07-13 | KRW 5.570,00 | +6,30 % | KRW 5.240,00 | KRW 5.760,00 | KRW 5.040,00 | 28,34K |
| 2026-07-10 | KRW 5.240,00 | +10,08 % | KRW 4.585,00 | KRW 5.250,00 | KRW 4.585,00 | 12,13K |
| 2026-07-09 | KRW 4.760,00 | +2,92 % | KRW 4.630,00 | KRW 4.940,00 | KRW 4.535,00 | 8,36K |
| 2026-07-08 | KRW 4.625,00 | -7,31 % | KRW 4.900,00 | KRW 5.180,00 | KRW 4.580,00 | 25,15K |
| 2026-07-07 | KRW 4.990,00 | -6,38 % | KRW 5.040,00 | KRW 5.400,00 | KRW 4.950,00 | 8,41K |
| 2026-07-06 | KRW 5.330,00 | +2,50 % | KRW 5.160,00 | KRW 5.570,00 | KRW 5.030,00 | 8,56K |
| 2026-07-03 | KRW 5.200,00 | +2,56 % | KRW 5.070,00 | KRW 5.470,00 | KRW 4.740,00 | 11,28K |
| 2026-07-02 | KRW 5.070,00 | -7,31 % | KRW 5.210,00 | KRW 5.580,00 | KRW 5.030,00 | 13,71K |
| 2026-07-01 | KRW 5.470,00 | +12,09 % | KRW 4.840,00 | KRW 5.500,00 | KRW 4.840,00 | 20,68K |
| 2026-06-30 | KRW 4.880,00 | -0,41 % | KRW 4.860,00 | KRW 5.060,00 | KRW 4.860,00 | 2,69K |
| 2026-06-29 | KRW 4.900,00 | +6,52 % | KRW 4.600,00 | KRW 4.925,00 | KRW 4.460,00 | 13,13K |
| 2026-06-26 | KRW 4.600,00 | -8,18 % | KRW 4.970,00 | KRW 5.010,00 | KRW 4.500,00 | 17,74K |
| 2026-06-25 | KRW 5.010,00 | -5,11 % | KRW 5.240,00 | KRW 5.290,00 | KRW 4.980,00 | 7,39K |
| 2026-06-24 | KRW 5.280,00 | +2,92 % | KRW 5.100,00 | KRW 5.330,00 | KRW 4.890,00 | 11,65K |
| 2026-06-23 | KRW 5.130,00 | -8,39 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.110,00 | 22,96K |
| 2026-06-22 | KRW 5.600,00 | -5,08 % | KRW 5.910,00 | KRW 6.100,00 | KRW 5.600,00 | 9,79K |
| 2026-06-19 | KRW 5.900,00 | -5,45 % | KRW 6.240,00 | KRW 6.270,00 | KRW 5.750,00 | 12,46K |
| 2026-06-18 | KRW 6.240,00 | -6,87 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.240,00 | 11,96K |
| 2026-06-17 | KRW 6.700,00 | +7,54 % | KRW 6.290,00 | KRW 6.830,00 | KRW 6.270,00 | 17,90K |
| 2026-06-16 | KRW 6.230,00 | -5,03 % | KRW 6.560,00 | KRW 6.660,00 | KRW 6.230,00 | 17,04K |
| 2026-06-15 | KRW 6.560,00 | -3,67 % | KRW 6.810,00 | KRW 6.910,00 | KRW 6.440,00 | 8,46K |
| 2026-06-12 | KRW 6.810,00 | +4,93 % | KRW 6.560,00 | KRW 6.870,00 | KRW 6.550,00 | 8,63K |
| 2026-06-11 | KRW 6.490,00 | +1,41 % | KRW 6.360,00 | KRW 6.760,00 | KRW 6.150,00 | 16,06K |
| 2026-06-10 | KRW 6.400,00 | +1,59 % | KRW 6.300,00 | KRW 6.690,00 | KRW 6.050,00 | 7,95K |
| 2026-06-09 | KRW 6.300,00 | +7,33 % | KRW 5.930,00 | KRW 6.600,00 | KRW 5.920,00 | 11,67K |
| 2026-06-08 | KRW 5.870,00 | -8,57 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.870,00 | 20,63K |
| 2026-06-05 | KRW 6.420,00 | -2,13 % | KRW 6.510,00 | KRW 6.560,00 | KRW 6.290,00 | 7,74K |
| 2026-06-04 | KRW 6.560,00 | +1,39 % | KRW 6.280,00 | KRW 7.000,00 | KRW 6.280,00 | 7,15K |
| 2026-06-02 | KRW 6.470,00 | -2,71 % | KRW 6.500,00 | KRW 6.620,00 | KRW 6.350,00 | 12,41K |
| 2026-06-01 | KRW 6.650,00 | -6,21 % | KRW 7.070,00 | KRW 7.300,00 | KRW 6.630,00 | 44,40K |
| 2026-05-29 | KRW 7.090,00 | -4,70 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.030,00 | 15,76K |
| 2026-05-28 | KRW 7.440,00 | +0,40 % | KRW 7.800,00 | KRW 7.830,00 | KRW 7.160,00 | 9,39K |
| 2026-05-27 | KRW 7.410,00 | -5,84 % | KRW 7.620,00 | KRW 7.860,00 | KRW 7.070,00 | 21,94K |
| 2026-05-26 | KRW 7.870,00 | -0,25 % | KRW 8.100,00 | KRW 8.110,00 | KRW 7.640,00 | 11,80K |
| 2026-05-22 | KRW 7.890,00 | +2,47 % | KRW 7.640,00 | KRW 8.230,00 | KRW 7.550,00 | 26,42K |