GFC Life Science Co., Ltd. 388610
KRX · South Korea · Health Technology
KRW 5,530.000.00 (0.00%)
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 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 |