GFC Life Science Co., Ltd (KOSDAQ:388610)
South Korea
· Delayed Price · Currency is KRW 14,190
-190 (-1.32%)
At close: Dec 5, 2025
GFC Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 15,170.00 | 15,350.00 | 14,700.00 | 15,110.00 | 15,110.00 | -0.40% | 72,378 |
| Nov 28, 2025 | 15,000.00 | 15,400.00 | 14,510.00 | 15,170.00 | 15,170.00 | 2.57% | 113,912 |
| Nov 27, 2025 | 13,440.00 | 14,920.00 | 13,440.00 | 14,790.00 | 14,790.00 | 8.91% | 138,945 |
| Nov 26, 2025 | 13,320.00 | 13,870.00 | 13,280.00 | 13,580.00 | 13,580.00 | 1.95% | 43,042 |
| Nov 25, 2025 | 13,000.00 | 13,820.00 | 13,000.00 | 13,320.00 | 13,320.00 | 2.46% | 102,750 |
| Nov 24, 2025 | 13,290.00 | 13,570.00 | 12,940.00 | 13,000.00 | 13,000.00 | -2.11% | 39,623 |
| Nov 21, 2025 | 13,880.00 | 14,470.00 | 13,240.00 | 13,280.00 | 13,280.00 | -5.35% | 104,303 |
| Nov 20, 2025 | 13,650.00 | 14,500.00 | 13,650.00 | 14,030.00 | 14,030.00 | 2.78% | 46,289 |
| Nov 19, 2025 | 13,780.00 | 14,170.00 | 13,220.00 | 13,650.00 | 13,650.00 | -0.94% | 82,954 |
| Nov 18, 2025 | 14,180.00 | 14,410.00 | 13,530.00 | 13,780.00 | 13,780.00 | -3.77% | 57,640 |
| Nov 17, 2025 | 14,310.00 | 14,610.00 | 14,000.00 | 14,320.00 | 14,320.00 | 0.07% | 51,004 |
| Nov 14, 2025 | 15,620.00 | 15,620.00 | 14,290.00 | 14,310.00 | 14,310.00 | -9.20% | 132,332 |
| Nov 13, 2025 | 15,190.00 | 16,080.00 | 14,910.00 | 15,760.00 | 15,760.00 | 2.67% | 70,146 |
| Nov 12, 2025 | 14,430.00 | 15,400.00 | 14,430.00 | 15,350.00 | 15,350.00 | 5.35% | 66,480 |
| Nov 11, 2025 | 14,910.00 | 15,070.00 | 14,450.00 | 14,570.00 | 14,570.00 | -3.25% | 32,363 |
| Nov 10, 2025 | 14,770.00 | 15,200.00 | 14,430.00 | 15,060.00 | 15,060.00 | 2.03% | 36,374 |
| Nov 7, 2025 | 14,960.00 | 15,650.00 | 14,490.00 | 14,760.00 | 14,760.00 | -2.12% | 86,719 |
| Nov 6, 2025 | 16,110.00 | 16,120.00 | 15,080.00 | 15,080.00 | 15,080.00 | -5.16% | 86,728 |
| Nov 5, 2025 | 16,900.00 | 16,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | -6.14% | 137,193 |
| Nov 4, 2025 | 16,120.00 | 17,220.00 | 16,100.00 | 16,940.00 | 16,940.00 | 3.29% | 76,309 |
| Nov 3, 2025 | 16,300.00 | 16,510.00 | 15,920.00 | 16,400.00 | 16,400.00 | 0.55% | 85,755 |
| Oct 31, 2025 | 16,720.00 | 16,760.00 | 16,300.00 | 16,310.00 | 16,310.00 | -1.51% | 61,884 |
| Oct 30, 2025 | 17,150.00 | 17,400.00 | 16,400.00 | 16,560.00 | 16,560.00 | -3.16% | 125,334 |
| Oct 29, 2025 | 18,020.00 | 18,190.00 | 17,060.00 | 17,100.00 | 17,100.00 | -5.99% | 141,189 |
| Oct 28, 2025 | 18,500.00 | 18,570.00 | 17,660.00 | 18,190.00 | 18,190.00 | -2.20% | 116,678 |
| Oct 27, 2025 | 17,960.00 | 18,800.00 | 17,400.00 | 18,600.00 | 18,600.00 | 3.33% | 118,153 |
| Oct 24, 2025 | 18,350.00 | 18,490.00 | 17,770.00 | 18,000.00 | 18,000.00 | -2.44% | 70,413 |
| Oct 23, 2025 | 18,690.00 | 19,100.00 | 18,010.00 | 18,450.00 | 18,450.00 | -1.23% | 88,156 |
| Oct 22, 2025 | 18,560.00 | 18,890.00 | 18,210.00 | 18,680.00 | 18,680.00 | 0.32% | 65,738 |
| Oct 21, 2025 | 18,650.00 | 19,380.00 | 18,480.00 | 18,620.00 | 18,620.00 | -1.74% | 50,004 |
| Oct 20, 2025 | 17,840.00 | 19,380.00 | 17,840.00 | 18,950.00 | 18,950.00 | 4.70% | 97,096 |
| Oct 17, 2025 | 18,750.00 | 19,290.00 | 18,100.00 | 18,100.00 | 18,100.00 | -5.38% | 140,284 |
| Oct 16, 2025 | 20,350.00 | 20,550.00 | 18,880.00 | 19,130.00 | 19,130.00 | -6.23% | 196,894 |
| Oct 15, 2025 | 19,910.00 | 20,700.00 | 19,870.00 | 20,400.00 | 20,400.00 | 1.49% | 91,866 |
| Oct 14, 2025 | 21,200.00 | 21,600.00 | 19,920.00 | 20,100.00 | 20,100.00 | -5.19% | 125,708 |
| Oct 13, 2025 | 19,910.00 | 21,750.00 | 19,360.00 | 21,200.00 | 21,200.00 | 3.16% | 210,907 |
| Oct 10, 2025 | 21,050.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.42% | 123,398 |
| Oct 2, 2025 | 21,800.00 | 22,150.00 | 20,400.00 | 21,500.00 | 21,500.00 | -1.83% | 174,874 |
| Oct 1, 2025 | 22,150.00 | 22,250.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.23% | 251,729 |
| Sep 30, 2025 | 20,000.00 | 22,400.00 | 19,620.00 | 21,950.00 | 21,950.00 | 6.55% | 752,963 |
| Sep 29, 2025 | 21,050.00 | 21,500.00 | 19,910.00 | 20,600.00 | 20,600.00 | -1.90% | 200,208 |
| Sep 26, 2025 | 20,350.00 | 21,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 2.94% | 344,527 |
| Sep 25, 2025 | 19,610.00 | 20,500.00 | 19,390.00 | 20,400.00 | 20,400.00 | 2.15% | 124,595 |
| Sep 24, 2025 | 20,800.00 | 20,900.00 | 19,720.00 | 19,970.00 | 19,970.00 | -4.45% | 203,602 |
| Sep 23, 2025 | 21,050.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.71% | 216,737 |
| Sep 22, 2025 | 19,450.00 | 21,300.00 | 19,340.00 | 21,050.00 | 21,050.00 | 8.79% | 571,441 |