GC Corp. 005250
KRX · South Korea · Health Technology
KRW 9,680.00-60.00 (-0.62%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,720.00 | -0.21% | KRW 9,740.00 | KRW 9,800.00 | KRW 9,650.00 | 26.20K |
| 2026-10-01 | KRW 9,740.00 | +2.42% | KRW 9,510.00 | KRW 9,770.00 | KRW 9,500.00 | 45.97K |
| 2026-09-30 | KRW 9,510.00 | -0.11% | KRW 9,510.00 | KRW 9,620.00 | KRW 9,430.00 | 27.01K |
| 2026-09-29 | KRW 9,520.00 | -0.63% | KRW 9,520.00 | KRW 9,630.00 | KRW 9,420.00 | 42.12K |
| 2026-09-28 | KRW 9,580.00 | +1.48% | KRW 9,490.00 | KRW 9,650.00 | KRW 9,420.00 | 40.91K |
| 2026-09-23 | KRW 9,440.00 | -0.84% | KRW 9,500.00 | KRW 9,570.00 | KRW 9,400.00 | 31.61K |
| 2026-09-22 | KRW 9,520.00 | -1.04% | KRW 9,650.00 | KRW 9,660.00 | KRW 9,460.00 | 33.37K |
| 2026-09-21 | KRW 9,620.00 | +0.73% | KRW 9,690.00 | KRW 9,700.00 | KRW 9,515.00 | 40.24K |
| 2026-09-18 | KRW 9,550.00 | -1.44% | KRW 9,690.00 | KRW 9,800.00 | KRW 9,550.00 | 37.24K |
| 2026-09-17 | KRW 9,690.00 | +2.32% | KRW 9,530.00 | KRW 9,750.00 | KRW 9,410.00 | 71.27K |
| 2026-09-16 | KRW 9,470.00 | -1.87% | KRW 9,690.00 | KRW 9,690.00 | KRW 9,380.00 | 50.75K |
| 2026-09-15 | KRW 9,650.00 | -0.31% | KRW 9,700.00 | KRW 9,780.00 | KRW 9,630.00 | 25.23K |
| 2026-09-14 | KRW 9,680.00 | -1.43% | KRW 9,740.00 | KRW 9,830.00 | KRW 9,670.00 | 32.39K |
| 2026-09-11 | KRW 9,820.00 | -0.30% | KRW 9,800.00 | KRW 9,870.00 | KRW 9,720.00 | 32.47K |
| 2026-09-10 | KRW 9,850.00 | +0.41% | KRW 9,830.00 | KRW 9,850.00 | KRW 9,700.00 | 115.27K |
| 2026-09-09 | KRW 9,810.00 | 0.00% | KRW 9,820.00 | KRW 9,840.00 | KRW 9,760.00 | 38.40K |
| 2026-09-08 | KRW 9,810.00 | -0.10% | KRW 9,850.00 | KRW 9,930.00 | KRW 9,810.00 | 58.80K |
| 2026-09-07 | KRW 9,820.00 | -0.81% | KRW 9,870.00 | KRW 9,970.00 | KRW 9,820.00 | 59.85K |
| 2026-09-04 | KRW 9,900.00 | +0.51% | KRW 9,800.00 | KRW 9,920.00 | KRW 9,760.00 | 114.68K |
| 2026-09-03 | KRW 9,850.00 | 0.00% | KRW 9,870.00 | KRW 11,470.00 | KRW 9,730.00 | 883.16K |
| 2026-09-02 | KRW 9,850.00 | -1.20% | KRW 10,240.00 | KRW 10,240.00 | KRW 9,850.00 | 57.06K |
| 2026-09-01 | KRW 9,970.00 | -0.60% | KRW 9,930.00 | KRW 10,060.00 | KRW 9,930.00 | 33.28K |
| 2026-08-31 | KRW 10,030.00 | -1.08% | KRW 10,050.00 | KRW 10,090.00 | KRW 9,890.00 | 36.06K |
| 2026-08-28 | KRW 10,140.00 | +1.30% | KRW 10,130.00 | KRW 10,180.00 | KRW 9,900.00 | 52.88K |
| 2026-08-27 | KRW 10,010.00 | -2.91% | KRW 10,210.00 | KRW 10,320.00 | KRW 9,960.00 | 66.21K |
| 2026-08-26 | KRW 10,310.00 | +2.69% | KRW 10,160.00 | KRW 10,320.00 | KRW 10,080.00 | 63.83K |
| 2026-08-25 | KRW 10,040.00 | -2.52% | KRW 10,210.00 | KRW 10,210.00 | KRW 9,880.00 | 117.20K |
| 2026-08-24 | KRW 10,300.00 | +3.41% | KRW 10,070.00 | KRW 10,490.00 | KRW 10,070.00 | 177.83K |
| 2026-08-21 | KRW 9,960.00 | -3.11% | KRW 10,060.00 | KRW 10,150.00 | KRW 9,890.00 | 79.43K |
| 2026-08-20 | KRW 10,280.00 | +2.80% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,250.00 | 209.27K |
| 2026-08-19 | KRW 10,000.00 | -0.79% | KRW 9,900.00 | KRW 10,200.00 | KRW 9,880.00 | 80.04K |
| 2026-08-18 | KRW 10,080.00 | -6.23% | KRW 10,740.00 | KRW 10,740.00 | KRW 10,020.00 | 74.71K |
| 2026-08-14 | KRW 10,750.00 | +2.97% | KRW 10,500.00 | KRW 10,810.00 | KRW 10,490.00 | 57.68K |
| 2026-08-13 | KRW 10,440.00 | -2.43% | KRW 10,780.00 | KRW 10,810.00 | KRW 10,440.00 | 103.79K |
| 2026-08-12 | KRW 10,700.00 | -0.19% | KRW 10,730.00 | KRW 10,850.00 | KRW 10,460.00 | 96.96K |
| 2026-08-11 | KRW 10,720.00 | +0.85% | KRW 10,660.00 | KRW 10,950.00 | KRW 10,590.00 | 66.85K |
| 2026-08-10 | KRW 10,630.00 | +3.10% | KRW 10,230.00 | KRW 10,630.00 | KRW 10,230.00 | 78.02K |
| 2026-08-07 | KRW 10,310.00 | +0.49% | KRW 10,190.00 | KRW 10,350.00 | KRW 10,050.00 | 77.09K |
| 2026-08-06 | KRW 10,260.00 | +1.99% | KRW 10,120.00 | KRW 10,310.00 | KRW 10,030.00 | 67.55K |
| 2026-08-05 | KRW 10,060.00 | +2.13% | KRW 9,960.00 | KRW 10,150.00 | KRW 9,850.00 | 81.64K |
| 2026-08-04 | KRW 9,850.00 | +4.90% | KRW 9,350.00 | KRW 9,850.00 | KRW 9,350.00 | 76.85K |
| 2026-08-03 | KRW 9,390.00 | +0.97% | KRW 9,350.00 | KRW 9,600.00 | KRW 9,130.00 | 55.10K |
| 2026-07-31 | KRW 9,300.00 | +2.09% | KRW 8,820.00 | KRW 9,430.00 | KRW 8,820.00 | 87.21K |
| 2026-07-30 | KRW 9,110.00 | +0.77% | KRW 8,630.00 | KRW 9,400.00 | KRW 8,630.00 | 100.24K |
| 2026-07-29 | KRW 9,040.00 | -3.00% | KRW 9,230.00 | KRW 9,600.00 | KRW 8,840.00 | 137.41K |
| 2026-07-28 | KRW 9,320.00 | -3.72% | KRW 9,730.00 | KRW 9,740.00 | KRW 9,290.00 | 70.98K |
| 2026-07-27 | KRW 9,680.00 | +1.47% | KRW 9,600.00 | KRW 9,900.00 | KRW 9,510.00 | 75.91K |
| 2026-07-24 | KRW 9,540.00 | -1.14% | KRW 9,530.00 | KRW 9,790.00 | KRW 9,470.00 | 95.40K |
| 2026-07-23 | KRW 9,650.00 | +4.66% | KRW 9,300.00 | KRW 9,650.00 | KRW 9,250.00 | 96.77K |
| 2026-07-22 | KRW 9,220.00 | 0.00% | KRW 9,330.00 | KRW 9,480.00 | KRW 9,200.00 | 55.61K |
| 2026-07-21 | KRW 9,220.00 | -0.65% | KRW 9,140.00 | KRW 9,300.00 | KRW 9,060.00 | 71.62K |
| 2026-07-20 | KRW 9,280.00 | -3.63% | KRW 9,640.00 | KRW 9,640.00 | KRW 9,260.00 | 74.83K |
| 2026-07-16 | KRW 9,630.00 | -1.03% | KRW 9,730.00 | KRW 9,890.00 | KRW 9,510.00 | 80.80K |
| 2026-07-15 | KRW 9,730.00 | +1.99% | KRW 9,540.00 | KRW 9,850.00 | KRW 9,540.00 | 76.34K |
| 2026-07-14 | KRW 9,540.00 | -2.55% | KRW 9,750.00 | KRW 9,860.00 | KRW 9,410.00 | 98.61K |
| 2026-07-13 | KRW 9,790.00 | -2.59% | KRW 10,060.00 | KRW 10,300.00 | KRW 9,750.00 | 54.50K |
| 2026-07-10 | KRW 10,050.00 | +2.24% | KRW 9,720.00 | KRW 10,190.00 | KRW 9,720.00 | 62.08K |
| 2026-07-09 | KRW 9,830.00 | -1.50% | KRW 9,830.00 | KRW 9,980.00 | KRW 9,700.00 | 69.62K |
| 2026-07-08 | KRW 9,980.00 | -2.16% | KRW 10,180.00 | KRW 10,190.00 | KRW 9,740.00 | 98.89K |
| 2026-07-07 | KRW 10,200.00 | -0.10% | KRW 10,270.00 | KRW 10,380.00 | KRW 9,860.00 | 77.35K |
| 2026-07-06 | KRW 10,210.00 | -1.64% | KRW 10,500.00 | KRW 10,500.00 | KRW 10,020.00 | 52.59K |
| 2026-07-03 | KRW 10,380.00 | +1.96% | KRW 10,300.00 | KRW 10,460.00 | KRW 10,140.00 | 58.96K |
| 2026-07-02 | KRW 10,180.00 | -1.93% | KRW 10,170.00 | KRW 10,460.00 | KRW 10,120.00 | 64.03K |
| 2026-07-01 | KRW 10,380.00 | +1.27% | KRW 10,550.00 | KRW 10,640.00 | KRW 10,220.00 | 94.43K |
| 2026-06-30 | KRW 10,250.00 | -2.94% | KRW 10,650.00 | KRW 10,690.00 | KRW 10,220.00 | 60.46K |
| 2026-06-29 | KRW 10,560.00 | +8.53% | KRW 9,600.00 | KRW 10,600.00 | KRW 9,600.00 | 105.74K |
| 2026-06-26 | KRW 9,730.00 | -3.28% | KRW 9,960.00 | KRW 10,180.00 | KRW 9,490.00 | 165.89K |
| 2026-06-25 | KRW 10,060.00 | -1.57% | KRW 10,120.00 | KRW 10,490.00 | KRW 10,020.00 | 105.00K |
| 2026-06-24 | KRW 10,220.00 | +1.79% | KRW 9,950.00 | KRW 10,330.00 | KRW 9,890.00 | 150.18K |
| 2026-06-23 | KRW 10,040.00 | -4.38% | KRW 10,370.00 | KRW 10,600.00 | KRW 9,910.00 | 95.67K |
| 2026-06-22 | KRW 10,500.00 | -1.87% | KRW 10,690.00 | KRW 10,780.00 | KRW 10,400.00 | 58.61K |
| 2026-06-19 | KRW 10,700.00 | -4.89% | KRW 11,180.00 | KRW 11,430.00 | KRW 10,520.00 | 178.87K |
| 2026-06-18 | KRW 11,250.00 | -4.09% | KRW 11,710.00 | KRW 12,000.00 | KRW 11,250.00 | 168.08K |
| 2026-06-17 | KRW 11,730.00 | +0.43% | KRW 11,500.00 | KRW 11,880.00 | KRW 11,400.00 | 110.76K |
| 2026-06-16 | KRW 11,680.00 | +6.47% | KRW 11,130.00 | KRW 11,710.00 | KRW 11,030.00 | 244.17K |
| 2026-06-15 | KRW 10,970.00 | +2.43% | KRW 10,770.00 | KRW 11,070.00 | KRW 10,770.00 | 167.51K |
| 2026-06-12 | KRW 10,710.00 | -5.64% | KRW 11,140.00 | KRW 11,150.00 | KRW 10,660.00 | 225.39K |
| 2026-06-11 | KRW 11,350.00 | +11.49% | KRW 9,850.00 | KRW 11,350.00 | KRW 9,840.00 | 1.02M |
| 2026-06-10 | KRW 10,180.00 | +3.14% | KRW 9,800.00 | KRW 10,270.00 | KRW 9,800.00 | 98 |
| 2026-06-09 | KRW 9,870.00 | +1.96% | KRW 9,770.00 | KRW 10,270.00 | KRW 9,680.00 | 222.75K |
| 2026-06-08 | KRW 9,680.00 | -7.28% | KRW 10,130.00 | KRW 10,200.00 | KRW 9,580.00 | 313.86K |
| 2026-06-05 | KRW 10,440.00 | -4.57% | KRW 10,980.00 | KRW 11,150.00 | KRW 10,430.00 | 202.54K |
| 2026-06-04 | KRW 10,940.00 | -3.53% | KRW 11,090.00 | KRW 11,390.00 | KRW 10,880.00 | 273.83K |
| 2026-06-02 | KRW 11,340.00 | -6.36% | KRW 11,900.00 | KRW 11,930.00 | KRW 11,240.00 | 329.67K |
| 2026-06-01 | KRW 12,110.00 | -6.27% | KRW 12,610.00 | KRW 12,920.00 | KRW 11,950.00 | 399.45K |
| 2026-05-29 | KRW 12,920.00 | -3.51% | KRW 13,410.00 | KRW 13,420.00 | KRW 12,920.00 | 980.90K |
| 2026-05-28 | KRW 13,390.00 | -8.04% | KRW 14,330.00 | KRW 14,390.00 | KRW 13,150.00 | 474.30K |
| 2026-05-27 | KRW 14,560.00 | +2.82% | KRW 14,670.00 | KRW 14,820.00 | KRW 14,260.00 | 489.23K |
| 2026-05-26 | KRW 14,160.00 | -5.41% | KRW 14,990.00 | KRW 15,070.00 | KRW 14,090.00 | 453.67K |
| 2026-05-22 | KRW 14,970.00 | -1.45% | KRW 15,230.00 | KRW 15,370.00 | KRW 14,650.00 | 482.84K |