GC Biopharma Corp. (006280.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Jul 2023 - 28 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 127,300.00 | 129,400.00 | 126,800.00 | 127,000.00 | 127,000.00 | 21,097 |
| 25 Jul 2024 | 129,000.00 | 130,000.00 | 127,600.00 | 127,600.00 | 127,600.00 | 41,081 |
| 24 Jul 2024 | 127,600.00 | 130,400.00 | 126,000.00 | 129,700.00 | 129,700.00 | 45,526 |
| 23 Jul 2024 | 127,300.00 | 129,400.00 | 126,600.00 | 127,300.00 | 127,300.00 | 38,856 |
| 22 Jul 2024 | 128,300.00 | 130,100.00 | 126,000.00 | 127,400.00 | 127,400.00 | 33,593 |
| 19 Jul 2024 | 126,300.00 | 128,700.00 | 125,500.00 | 127,900.00 | 127,900.00 | 26,245 |
| 18 Jul 2024 | 128,200.00 | 129,500.00 | 124,200.00 | 127,800.00 | 127,800.00 | 45,929 |
| 17 Jul 2024 | 123,900.00 | 127,500.00 | 123,300.00 | 126,900.00 | 126,900.00 | 43,689 |
| 16 Jul 2024 | 124,500.00 | 125,200.00 | 122,000.00 | 123,500.00 | 123,500.00 | 22,421 |
| 15 Jul 2024 | 127,400.00 | 127,400.00 | 124,000.00 | 124,500.00 | 124,500.00 | 26,586 |
| 12 Jul 2024 | 125,000.00 | 127,100.00 | 123,000.00 | 126,600.00 | 126,600.00 | 40,833 |
| 11 Jul 2024 | 125,900.00 | 127,300.00 | 123,400.00 | 125,000.00 | 125,000.00 | 42,545 |
| 10 Jul 2024 | 125,600.00 | 127,200.00 | 123,800.00 | 125,400.00 | 125,400.00 | 63,141 |
| 09 Jul 2024 | 119,400.00 | 126,200.00 | 119,200.00 | 124,900.00 | 124,900.00 | 117,447 |
| 08 Jul 2024 | 118,100.00 | 119,400.00 | 117,100.00 | 118,100.00 | 118,100.00 | 13,910 |
| 05 Jul 2024 | 116,900.00 | 120,700.00 | 116,800.00 | 118,000.00 | 118,000.00 | 35,599 |
| 04 Jul 2024 | 117,100.00 | 117,400.00 | 115,700.00 | 117,000.00 | 117,000.00 | 13,732 |
| 03 Jul 2024 | 119,000.00 | 119,500.00 | 115,900.00 | 116,600.00 | 116,600.00 | 14,204 |
| 02 Jul 2024 | 114,700.00 | 121,100.00 | 112,900.00 | 118,000.00 | 118,000.00 | 47,912 |
| 01 Jul 2024 | 112,900.00 | 116,900.00 | 112,900.00 | 115,800.00 | 115,800.00 | 11,173 |
| 28 Jun 2024 | 114,900.00 | 114,900.00 | 113,100.00 | 114,300.00 | 114,300.00 | 8,806 |
| 27 Jun 2024 | 112,900.00 | 114,300.00 | 112,400.00 | 113,600.00 | 113,600.00 | 15,192 |
| 26 Jun 2024 | 113,700.00 | 114,700.00 | 113,000.00 | 113,500.00 | 113,500.00 | 17,541 |
| 25 Jun 2024 | 115,900.00 | 116,200.00 | 113,100.00 | 114,800.00 | 114,800.00 | 16,499 |
| 24 Jun 2024 | 114,100.00 | 116,800.00 | 114,100.00 | 114,600.00 | 114,600.00 | 15,378 |
| 21 Jun 2024 | 116,400.00 | 116,600.00 | 114,100.00 | 114,400.00 | 114,400.00 | 20,982 |
| 20 Jun 2024 | 115,100.00 | 117,800.00 | 115,100.00 | 116,700.00 | 116,700.00 | 15,214 |
| 19 Jun 2024 | 116,100.00 | 116,100.00 | 114,800.00 | 115,100.00 | 115,100.00 | 10,085 |
| 18 Jun 2024 | 116,200.00 | 116,200.00 | 114,100.00 | 115,200.00 | 115,200.00 | 12,482 |
| 17 Jun 2024 | 115,300.00 | 116,100.00 | 114,900.00 | 116,000.00 | 116,000.00 | 10,871 |
| 14 Jun 2024 | 116,300.00 | 118,100.00 | 115,300.00 | 115,700.00 | 115,700.00 | 17,007 |
| 13 Jun 2024 | 117,300.00 | 120,100.00 | 117,100.00 | 117,100.00 | 117,100.00 | 26,751 |
| 12 Jun 2024 | 119,100.00 | 120,300.00 | 116,600.00 | 118,200.00 | 118,200.00 | 17,785 |
| 11 Jun 2024 | 118,600.00 | 121,500.00 | 118,300.00 | 119,100.00 | 119,100.00 | 23,640 |
| 10 Jun 2024 | 118,500.00 | 120,000.00 | 116,500.00 | 119,200.00 | 119,200.00 | 18,105 |
| 07 Jun 2024 | 118,000.00 | 120,200.00 | 117,600.00 | 119,900.00 | 119,900.00 | 24,468 |
| 05 Jun 2024 | 118,300.00 | 119,800.00 | 116,500.00 | 118,500.00 | 118,500.00 | 21,249 |
| 04 Jun 2024 | 114,700.00 | 118,800.00 | 114,600.00 | 118,000.00 | 118,000.00 | 31,475 |
| 03 Jun 2024 | 114,600.00 | 115,900.00 | 114,000.00 | 115,700.00 | 115,700.00 | 20,049 |
| 31 May 2024 | 111,900.00 | 114,700.00 | 111,000.00 | 114,700.00 | 114,700.00 | 23,915 |
| 30 May 2024 | 111,000.00 | 111,600.00 | 110,100.00 | 110,600.00 | 110,600.00 | 13,987 |
| 29 May 2024 | 110,500.00 | 112,100.00 | 110,100.00 | 111,900.00 | 111,900.00 | 17,683 |
| 28 May 2024 | 111,400.00 | 111,800.00 | 110,800.00 | 111,400.00 | 111,400.00 | 12,292 |
| 27 May 2024 | 112,000.00 | 112,000.00 | 110,700.00 | 111,400.00 | 111,400.00 | 14,981 |
| 24 May 2024 | 112,300.00 | 113,500.00 | 111,300.00 | 111,800.00 | 111,800.00 | 17,281 |
| 23 May 2024 | 113,100.00 | 114,700.00 | 112,600.00 | 112,900.00 | 112,900.00 | 15,103 |
| 22 May 2024 | 113,900.00 | 115,600.00 | 113,300.00 | 113,500.00 | 113,500.00 | 12,735 |
| 21 May 2024 | 117,600.00 | 118,700.00 | 113,800.00 | 113,900.00 | 113,900.00 | 27,248 |
| 20 May 2024 | 119,300.00 | 119,400.00 | 117,100.00 | 117,600.00 | 117,600.00 | 16,798 |
| 17 May 2024 | 114,200.00 | 121,000.00 | 114,200.00 | 118,300.00 | 118,300.00 | 40,121 |
| 16 May 2024 | 115,700.00 | 116,800.00 | 114,600.00 | 114,600.00 | 114,600.00 | 18,572 |
| 14 May 2024 | 114,000.00 | 115,300.00 | 113,800.00 | 114,000.00 | 114,000.00 | 11,099 |
| 13 May 2024 | 114,500.00 | 115,700.00 | 114,300.00 | 114,400.00 | 114,400.00 | 10,054 |
| 10 May 2024 | 115,200.00 | 115,700.00 | 114,100.00 | 114,600.00 | 114,600.00 | 7,409 |
| 09 May 2024 | 115,200.00 | 115,900.00 | 114,100.00 | 114,100.00 | 114,100.00 | 20,853 |
| 08 May 2024 | 116,500.00 | 116,500.00 | 115,000.00 | 115,900.00 | 115,900.00 | 9,184 |
| 07 May 2024 | 114,800.00 | 116,400.00 | 114,400.00 | 116,200.00 | 116,200.00 | 23,707 |
| 03 May 2024 | 115,700.00 | 115,900.00 | 113,000.00 | 113,500.00 | 113,500.00 | 29,829 |
| 02 May 2024 | 113,800.00 | 116,500.00 | 113,800.00 | 115,700.00 | 115,700.00 | 15,472 |
| 30 Apr 2024 | 114,600.00 | 115,400.00 | 114,000.00 | 114,300.00 | 114,300.00 | 13,946 |
| 29 Apr 2024 | 113,000.00 | 115,100.00 | 112,000.00 | 115,100.00 | 115,100.00 | 14,634 |
| 26 Apr 2024 | 111,900.00 | 112,500.00 | 110,700.00 | 111,900.00 | 111,900.00 | 5,743 |
| 25 Apr 2024 | 110,400.00 | 112,800.00 | 110,400.00 | 111,100.00 | 111,100.00 | 12,401 |
| 24 Apr 2024 | 113,200.00 | 113,300.00 | 110,800.00 | 111,500.00 | 111,500.00 | 12,176 |
| 23 Apr 2024 | 111,100.00 | 112,800.00 | 111,100.00 | 112,000.00 | 112,000.00 | 8,896 |
| 22 Apr 2024 | 111,900.00 | 112,400.00 | 110,200.00 | 112,000.00 | 112,000.00 | 9,580 |
| 19 Apr 2024 | 109,500.00 | 110,500.00 | 108,600.00 | 109,100.00 | 109,100.00 | 17,030 |
| 18 Apr 2024 | 109,500.00 | 111,500.00 | 109,400.00 | 110,600.00 | 110,600.00 | 10,125 |
| 17 Apr 2024 | 110,100.00 | 110,600.00 | 109,300.00 | 109,600.00 | 109,600.00 | 14,914 |
| 16 Apr 2024 | 109,300.00 | 111,700.00 | 109,100.00 | 110,000.00 | 110,000.00 | 17,126 |
| 15 Apr 2024 | 110,100.00 | 111,000.00 | 109,100.00 | 110,100.00 | 110,100.00 | 11,317 |
| 12 Apr 2024 | 111,400.00 | 112,300.00 | 110,400.00 | 110,700.00 | 110,700.00 | 16,536 |
| 11 Apr 2024 | 110,900.00 | 112,800.00 | 110,600.00 | 111,400.00 | 111,400.00 | 23,196 |
| 09 Apr 2024 | 112,300.00 | 113,600.00 | 111,900.00 | 112,100.00 | 112,100.00 | 12,645 |
| 08 Apr 2024 | 113,900.00 | 114,400.00 | 111,600.00 | 112,600.00 | 112,600.00 | 15,855 |
| 05 Apr 2024 | 115,500.00 | 115,800.00 | 113,600.00 | 113,900.00 | 113,900.00 | 23,478 |
| 04 Apr 2024 | 120,200.00 | 120,200.00 | 115,800.00 | 116,500.00 | 116,500.00 | 28,157 |
| 03 Apr 2024 | 122,100.00 | 123,700.00 | 119,000.00 | 119,300.00 | 119,300.00 | 32,075 |
| 02 Apr 2024 | 122,400.00 | 124,200.00 | 122,300.00 | 123,400.00 | 123,400.00 | 30,440 |
| 01 Apr 2024 | 121,900.00 | 123,900.00 | 121,700.00 | 123,300.00 | 123,300.00 | 11,144 |
| 29 Mar 2024 | 124,800.00 | 125,700.00 | 121,300.00 | 121,300.00 | 121,300.00 | 23,010 |
| 28 Mar 2024 | 125,100.00 | 125,800.00 | 124,600.00 | 125,200.00 | 125,200.00 | 20,351 |
| 27 Mar 2024 | 124,600.00 | 125,500.00 | 123,400.00 | 125,400.00 | 125,400.00 | 17,229 |
| 26 Mar 2024 | 125,000.00 | 125,500.00 | 124,100.00 | 124,600.00 | 124,600.00 | 22,895 |
| 25 Mar 2024 | 124,500.00 | 125,500.00 | 123,700.00 | 124,100.00 | 124,100.00 | 17,993 |
| 22 Mar 2024 | 123,000.00 | 125,300.00 | 122,800.00 | 124,400.00 | 124,400.00 | 19,641 |
| 21 Mar 2024 | 124,900.00 | 124,900.00 | 123,000.00 | 124,200.00 | 124,200.00 | 22,613 |
| 20 Mar 2024 | 122,100.00 | 125,900.00 | 122,100.00 | 124,100.00 | 124,100.00 | 44,993 |
| 19 Mar 2024 | 120,800.00 | 122,000.00 | 120,000.00 | 121,700.00 | 121,700.00 | 16,266 |
| 18 Mar 2024 | 119,700.00 | 122,200.00 | 119,300.00 | 120,900.00 | 120,900.00 | 16,432 |
| 15 Mar 2024 | 120,500.00 | 121,200.00 | 119,300.00 | 119,500.00 | 119,500.00 | 18,719 |
| 14 Mar 2024 | 121,700.00 | 122,000.00 | 120,500.00 | 120,500.00 | 120,500.00 | 22,965 |
| 13 Mar 2024 | 122,000.00 | 122,300.00 | 120,300.00 | 120,600.00 | 120,600.00 | 21,164 |
| 12 Mar 2024 | 123,000.00 | 123,700.00 | 121,700.00 | 122,200.00 | 122,200.00 | 19,417 |
| 11 Mar 2024 | 123,800.00 | 125,100.00 | 121,500.00 | 123,000.00 | 123,000.00 | 27,873 |
| 08 Mar 2024 | 122,600.00 | 124,900.00 | 121,700.00 | 123,800.00 | 123,800.00 | 50,408 |
| 07 Mar 2024 | 122,100.00 | 122,900.00 | 120,300.00 | 121,600.00 | 121,600.00 | 30,755 |
| 06 Mar 2024 | 118,000.00 | 121,900.00 | 117,200.00 | 121,500.00 | 121,500.00 | 49,439 |
| 05 Mar 2024 | 115,500.00 | 118,900.00 | 115,500.00 | 117,100.00 | 117,100.00 | 23,580 |
| 04 Mar 2024 | 119,200.00 | 119,500.00 | 116,300.00 | 116,500.00 | 116,500.00 | 16,711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.