GC Medical Science Corporation 142280
KRX · South Korea · Health Technology
KRW 3,325.00-35.00 (-1.04%)
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 3,325.00 | -1.04% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,255.00 | 246.78K |
| 2026-10-01 | KRW 3,360.00 | +3.38% | KRW 3,270.00 | KRW 3,375.00 | KRW 3,230.00 | 574.62K |
| 2026-09-30 | KRW 3,250.00 | +3.34% | KRW 3,160.00 | KRW 3,265.00 | KRW 3,110.00 | 265.56K |
| 2026-09-29 | KRW 3,145.00 | -2.63% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,100.00 | 205.33K |
| 2026-09-28 | KRW 3,230.00 | +2.38% | KRW 3,180.00 | KRW 3,285.00 | KRW 3,140.00 | 223.24K |
| 2026-09-23 | KRW 3,155.00 | -1.56% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,135.00 | 251.87K |
| 2026-09-22 | KRW 3,205.00 | -3.17% | KRW 3,295.00 | KRW 3,320.00 | KRW 3,150.00 | 475.64K |
| 2026-09-21 | KRW 3,310.00 | +0.30% | KRW 3,260.00 | KRW 3,410.00 | KRW 3,235.00 | 455.12K |
| 2026-09-18 | KRW 3,300.00 | 0.00% | KRW 3,235.00 | KRW 3,340.00 | KRW 3,230.00 | 574.36K |
| 2026-09-17 | KRW 3,300.00 | +7.67% | KRW 3,055.00 | KRW 3,660.00 | KRW 3,050.00 | 9.00M |
| 2026-09-16 | KRW 3,065.00 | -2.70% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,055.00 | 185.29K |
| 2026-09-15 | KRW 3,150.00 | -2.17% | KRW 3,220.00 | KRW 3,275.00 | KRW 3,120.00 | 272.81K |
| 2026-09-14 | KRW 3,220.00 | +3.70% | KRW 3,100.00 | KRW 3,240.00 | KRW 3,065.00 | 392.61K |
| 2026-09-11 | KRW 3,105.00 | +0.16% | KRW 3,140.00 | KRW 3,185.00 | KRW 3,100.00 | 327.11K |
| 2026-09-10 | KRW 3,100.00 | 0.00% | KRW 3,100.00 | KRW 3,155.00 | KRW 3,045.00 | 177.56K |
| 2026-09-09 | KRW 3,100.00 | +0.65% | KRW 3,075.00 | KRW 3,130.00 | KRW 3,055.00 | 180.65K |
| 2026-09-08 | KRW 3,080.00 | 0.00% | KRW 3,105.00 | KRW 3,120.00 | KRW 3,025.00 | 346.63K |
| 2026-09-07 | KRW 3,080.00 | -4.20% | KRW 3,210.00 | KRW 3,225.00 | KRW 3,080.00 | 417.20K |
| 2026-09-04 | KRW 3,215.00 | +2.55% | KRW 3,150.00 | KRW 3,275.00 | KRW 3,110.00 | 598.71K |
| 2026-09-03 | KRW 3,135.00 | +5.03% | KRW 3,000.00 | KRW 3,800.00 | KRW 2,990.00 | 7.92M |
| 2026-09-02 | KRW 2,985.00 | -3.08% | KRW 3,150.00 | KRW 3,280.00 | KRW 2,985.00 | 644.30K |
| 2026-09-01 | KRW 3,080.00 | +0.82% | KRW 3,030.00 | KRW 3,100.00 | KRW 2,995.00 | 263.41K |
| 2026-08-31 | KRW 3,055.00 | +0.33% | KRW 3,025.00 | KRW 3,310.00 | KRW 3,025.00 | 1.21M |
| 2026-08-28 | KRW 3,045.00 | +4.64% | KRW 3,030.00 | KRW 3,130.00 | KRW 2,955.00 | 1.08M |
| 2026-08-27 | KRW 2,910.00 | -1.85% | KRW 2,965.00 | KRW 3,005.00 | KRW 2,905.00 | 422.85K |
| 2026-08-26 | KRW 2,965.00 | -2.31% | KRW 3,035.00 | KRW 3,085.00 | KRW 2,950.00 | 945.13K |
| 2026-08-25 | KRW 3,035.00 | -3.96% | KRW 3,110.00 | KRW 3,115.00 | KRW 2,900.00 | 1.70M |
| 2026-08-24 | KRW 3,160.00 | +21.07% | KRW 2,805.00 | KRW 3,370.00 | KRW 2,765.00 | 9.33M |
| 2026-08-21 | KRW 2,610.00 | -3.69% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,555.00 | 106.27K |
| 2026-08-20 | KRW 2,710.00 | +4.63% | KRW 2,760.00 | KRW 3,035.00 | KRW 2,630.00 | 579.79K |
| 2026-08-19 | KRW 2,590.00 | -3.00% | KRW 2,595.00 | KRW 2,650.00 | KRW 2,560.00 | 87.06K |
| 2026-08-18 | KRW 2,670.00 | -2.55% | KRW 2,730.00 | KRW 2,760.00 | KRW 2,630.00 | 176.02K |
| 2026-08-14 | KRW 2,740.00 | -2.66% | KRW 2,815.00 | KRW 2,845.00 | KRW 2,715.00 | 125.32K |
| 2026-08-13 | KRW 2,815.00 | -3.60% | KRW 2,910.00 | KRW 2,945.00 | KRW 2,780.00 | 251.53K |
| 2026-08-12 | KRW 2,920.00 | -0.34% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,845.00 | 167.54K |
| 2026-08-11 | KRW 2,930.00 | +1.03% | KRW 2,900.00 | KRW 2,970.00 | KRW 2,840.00 | 225.07K |
| 2026-08-10 | KRW 2,900.00 | +5.07% | KRW 2,780.00 | KRW 2,900.00 | KRW 2,740.00 | 402.07K |
| 2026-08-07 | KRW 2,760.00 | +1.10% | KRW 2,730.00 | KRW 2,815.00 | KRW 2,690.00 | 135.25K |
| 2026-08-06 | KRW 2,730.00 | +1.68% | KRW 2,685.00 | KRW 2,765.00 | KRW 2,640.00 | 171.57K |
| 2026-08-05 | KRW 2,685.00 | +2.68% | KRW 2,680.00 | KRW 2,735.00 | KRW 2,620.00 | 264.83K |
| 2026-08-04 | KRW 2,615.00 | +5.02% | KRW 2,490.00 | KRW 2,640.00 | KRW 2,490.00 | 121.15K |
| 2026-08-03 | KRW 2,490.00 | 0.00% | KRW 2,455.00 | KRW 2,580.00 | KRW 2,455.00 | 124.23K |
| 2026-07-31 | KRW 2,490.00 | +3.97% | KRW 2,420.00 | KRW 2,515.00 | KRW 2,410.00 | 118.42K |
| 2026-07-30 | KRW 2,395.00 | -1.03% | KRW 2,200.00 | KRW 2,495.00 | KRW 2,200.00 | 205.27K |
| 2026-07-29 | KRW 2,420.00 | -4.35% | KRW 2,525.00 | KRW 2,620.00 | KRW 2,300.00 | 195.51K |
| 2026-07-28 | KRW 2,530.00 | -5.42% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,500.00 | 114.02K |
| 2026-07-27 | KRW 2,675.00 | -0.37% | KRW 2,680.00 | KRW 2,735.00 | KRW 2,640.00 | 53.80K |
| 2026-07-24 | KRW 2,685.00 | -0.92% | KRW 2,675.00 | KRW 2,740.00 | KRW 2,615.00 | 106.24K |
| 2026-07-23 | KRW 2,710.00 | +5.65% | KRW 2,565.00 | KRW 2,715.00 | KRW 2,565.00 | 114.89K |
| 2026-07-22 | KRW 2,565.00 | -2.47% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,555.00 | 159.13K |
| 2026-07-21 | KRW 2,630.00 | +0.19% | KRW 2,625.00 | KRW 2,650.00 | KRW 2,555.00 | 93.57K |
| 2026-07-20 | KRW 2,625.00 | -4.55% | KRW 2,720.00 | KRW 2,770.00 | KRW 2,610.00 | 112.38K |
| 2026-07-16 | KRW 2,750.00 | -0.36% | KRW 2,740.00 | KRW 2,810.00 | KRW 2,710.00 | 90.96K |
| 2026-07-15 | KRW 2,760.00 | +3.18% | KRW 2,680.00 | KRW 2,805.00 | KRW 2,680.00 | 199.19K |
| 2026-07-14 | KRW 2,675.00 | -0.56% | KRW 2,685.00 | KRW 2,750.00 | KRW 2,610.00 | 196.29K |
| 2026-07-13 | KRW 2,690.00 | -4.44% | KRW 2,855.00 | KRW 2,875.00 | KRW 2,670.00 | 189.86K |
| 2026-07-10 | KRW 2,815.00 | +3.11% | KRW 2,735.00 | KRW 2,855.00 | KRW 2,730.00 | 125.16K |
| 2026-07-09 | KRW 2,730.00 | -1.27% | KRW 2,745.00 | KRW 2,830.00 | KRW 2,680.00 | 157.49K |
| 2026-07-08 | KRW 2,765.00 | -4.98% | KRW 2,855.00 | KRW 2,900.00 | KRW 2,720.00 | 186.65K |
| 2026-07-07 | KRW 2,910.00 | -1.02% | KRW 2,910.00 | KRW 2,995.00 | KRW 2,800.00 | 116.36K |
| 2026-07-06 | KRW 2,940.00 | -0.84% | KRW 2,975.00 | KRW 3,025.00 | KRW 2,870.00 | 83.33K |
| 2026-07-03 | KRW 2,965.00 | +2.77% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,840.00 | 102.20K |
| 2026-07-02 | KRW 2,885.00 | -3.83% | KRW 2,955.00 | KRW 3,000.00 | KRW 2,880.00 | 152.73K |
| 2026-07-01 | KRW 3,000.00 | +0.33% | KRW 3,015.00 | KRW 3,100.00 | KRW 2,900.00 | 171.07K |
| 2026-06-30 | KRW 2,990.00 | -3.08% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,940.00 | 172.63K |
| 2026-06-29 | KRW 3,085.00 | +8.06% | KRW 2,855.00 | KRW 3,090.00 | KRW 2,855.00 | 237.56K |
| 2026-06-26 | KRW 2,855.00 | -6.85% | KRW 3,025.00 | KRW 3,040.00 | KRW 2,770.00 | 299.90K |
| 2026-06-25 | KRW 3,065.00 | +1.83% | KRW 3,045.00 | KRW 3,150.00 | KRW 2,980.00 | 251.30K |
| 2026-06-24 | KRW 3,010.00 | -1.31% | KRW 3,005.00 | KRW 3,105.00 | KRW 2,930.00 | 297.33K |
| 2026-06-23 | KRW 3,050.00 | -6.01% | KRW 3,155.00 | KRW 3,290.00 | KRW 3,050.00 | 284.24K |
| 2026-06-22 | KRW 3,245.00 | -1.82% | KRW 3,230.00 | KRW 3,350.00 | KRW 3,205.00 | 175.88K |
| 2026-06-19 | KRW 3,305.00 | -3.78% | KRW 3,435.00 | KRW 3,445.00 | KRW 3,210.00 | 328.51K |
| 2026-06-18 | KRW 3,435.00 | -4.18% | KRW 3,585.00 | KRW 3,595.00 | KRW 3,420.00 | 322.54K |
| 2026-06-17 | KRW 3,585.00 | +2.87% | KRW 3,470.00 | KRW 3,770.00 | KRW 3,420.00 | 499.75K |
| 2026-06-16 | KRW 3,485.00 | +0.87% | KRW 3,485.00 | KRW 3,530.00 | KRW 3,435.00 | 364.62K |
| 2026-06-15 | KRW 3,455.00 | +1.17% | KRW 3,440.00 | KRW 3,555.00 | KRW 3,435.00 | 384.41K |
| 2026-06-12 | KRW 3,415.00 | -1.44% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,375.00 | 549.42K |
| 2026-06-11 | KRW 3,465.00 | +1.17% | KRW 3,425.00 | KRW 3,465.00 | KRW 3,350.00 | 308.83K |
| 2026-06-10 | KRW 3,425.00 | -1.01% | KRW 3,450.00 | KRW 3,530.00 | KRW 3,330.00 | 237 |
| 2026-06-09 | KRW 3,460.00 | +1.02% | KRW 3,375.00 | KRW 3,580.00 | KRW 3,375.00 | 500.74K |
| 2026-06-08 | KRW 3,425.00 | -6.93% | KRW 3,440.00 | KRW 3,565.00 | KRW 3,320.00 | 603.31K |
| 2026-06-05 | KRW 3,680.00 | -6.24% | KRW 3,950.00 | KRW 4,100.00 | KRW 3,635.00 | 1.25M |
| 2026-06-04 | KRW 3,925.00 | -2.12% | KRW 3,900.00 | KRW 4,065.00 | KRW 3,860.00 | 728.89K |
| 2026-06-02 | KRW 4,010.00 | -4.52% | KRW 4,155.00 | KRW 4,365.00 | KRW 3,960.00 | 1.44M |
| 2026-06-01 | KRW 4,200.00 | -5.41% | KRW 4,360.00 | KRW 4,500.00 | KRW 4,110.00 | 1.20M |
| 2026-05-29 | KRW 4,440.00 | -7.88% | KRW 4,740.00 | KRW 4,880.00 | KRW 4,425.00 | 1.85M |
| 2026-05-28 | KRW 4,820.00 | -9.23% | KRW 5,160.00 | KRW 5,250.00 | KRW 4,710.00 | 3.07M |
| 2026-05-27 | KRW 5,310.00 | -8.29% | KRW 5,800.00 | KRW 6,110.00 | KRW 5,210.00 | 5.13M |
| 2026-05-26 | KRW 5,790.00 | +0.87% | KRW 5,690.00 | KRW 6,310.00 | KRW 5,620.00 | 8.47M |
| 2026-05-22 | KRW 5,740.00 | +2.14% | KRW 5,650.00 | KRW 6,100.00 | KRW 5,430.00 | 6.38M |