GC Biopharma Corp. (006280.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Feb 2024 | 120,100.00 | 120,100.00 | 117,900.00 | 117,900.00 | 117,900.00 | 25,853 |
| 28 Feb 2024 | 120,500.00 | 120,800.00 | 119,100.00 | 119,600.00 | 119,600.00 | 16,530 |
| 27 Feb 2024 | 120,100.00 | 120,800.00 | 119,000.00 | 120,200.00 | 120,200.00 | 21,847 |
| 26 Feb 2024 | 119,300.00 | 120,500.00 | 118,300.00 | 119,400.00 | 119,400.00 | 25,197 |
| 23 Feb 2024 | 117,300.00 | 119,800.00 | 117,100.00 | 118,500.00 | 118,500.00 | 19,545 |
| 22 Feb 2024 | 118,400.00 | 118,600.00 | 116,800.00 | 118,000.00 | 118,000.00 | 11,967 |
| 21 Feb 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 21,805 |
| 20 Feb 2024 | 117,500.00 | 119,200.00 | 117,100.00 | 117,700.00 | 117,700.00 | 21,400 |
| 19 Feb 2024 | 115,400.00 | 117,800.00 | 115,400.00 | 117,500.00 | 117,500.00 | 20,845 |
| 16 Feb 2024 | 115,000.00 | 116,400.00 | 114,300.00 | 115,800.00 | 115,800.00 | 16,684 |
| 15 Feb 2024 | 114,600.00 | 115,500.00 | 113,600.00 | 114,000.00 | 114,000.00 | 14,021 |
| 14 Feb 2024 | 114,500.00 | 115,400.00 | 114,200.00 | 114,600.00 | 114,600.00 | 12,092 |
| 13 Feb 2024 | 116,900.00 | 117,000.00 | 114,800.00 | 115,900.00 | 115,900.00 | 20,908 |
| 08 Feb 2024 | 114,300.00 | 116,900.00 | 114,000.00 | 115,100.00 | 115,100.00 | 23,728 |
| 07 Feb 2024 | 114,200.00 | 114,600.00 | 113,300.00 | 114,300.00 | 114,300.00 | 17,526 |
| 06 Feb 2024 | 112,700.00 | 114,100.00 | 111,800.00 | 114,100.00 | 114,100.00 | 17,552 |
| 05 Feb 2024 | 112,100.00 | 113,400.00 | 111,200.00 | 112,700.00 | 112,700.00 | 23,356 |
| 02 Feb 2024 | 110,400.00 | 113,900.00 | 110,200.00 | 112,100.00 | 112,100.00 | 28,052 |
| 01 Feb 2024 | 107,800.00 | 110,200.00 | 107,600.00 | 109,900.00 | 109,900.00 | 23,140 |
| 31 Jan 2024 | 109,500.00 | 110,400.00 | 107,600.00 | 108,100.00 | 108,100.00 | 19,818 |
| 30 Jan 2024 | 110,100.00 | 110,900.00 | 109,300.00 | 109,500.00 | 109,500.00 | 18,848 |
| 29 Jan 2024 | 110,100.00 | 111,400.00 | 109,400.00 | 109,800.00 | 109,800.00 | 15,733 |
| 26 Jan 2024 | 110,600.00 | 111,400.00 | 109,000.00 | 110,000.00 | 110,000.00 | 13,686 |
| 25 Jan 2024 | 109,200.00 | 111,300.00 | 108,600.00 | 111,100.00 | 111,100.00 | 14,379 |
| 24 Jan 2024 | 110,700.00 | 111,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 16,845 |
| 23 Jan 2024 | 111,200.00 | 112,200.00 | 110,700.00 | 111,100.00 | 111,100.00 | 16,050 |
| 22 Jan 2024 | 109,100.00 | 111,500.00 | 109,000.00 | 111,200.00 | 111,200.00 | 12,735 |
| 19 Jan 2024 | 110,100.00 | 111,300.00 | 108,400.00 | 108,800.00 | 108,800.00 | 19,989 |
| 18 Jan 2024 | 109,900.00 | 110,600.00 | 107,800.00 | 109,100.00 | 109,100.00 | 27,047 |
| 17 Jan 2024 | 115,000.00 | 115,000.00 | 108,900.00 | 109,300.00 | 109,300.00 | 35,681 |
| 16 Jan 2024 | 114,100.00 | 115,300.00 | 113,300.00 | 113,500.00 | 113,500.00 | 20,609 |
| 15 Jan 2024 | 114,500.00 | 115,000.00 | 113,600.00 | 113,800.00 | 113,800.00 | 2,439 |
| 12 Jan 2024 | 116,600.00 | 116,900.00 | 114,300.00 | 114,500.00 | 114,500.00 | 24,741 |
| 11 Jan 2024 | 117,800.00 | 118,700.00 | 115,600.00 | 115,800.00 | 115,800.00 | 25,287 |
| 10 Jan 2024 | 116,200.00 | 118,900.00 | 116,200.00 | 117,900.00 | 117,900.00 | 15,851 |
| 09 Jan 2024 | 116,300.00 | 118,600.00 | 115,700.00 | 118,200.00 | 118,200.00 | 25,119 |
| 08 Jan 2024 | 116,900.00 | 117,800.00 | 115,000.00 | 115,100.00 | 115,100.00 | 26,774 |
| 05 Jan 2024 | 121,100.00 | 122,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | 70,027 |
| 04 Jan 2024 | 127,400.00 | 127,400.00 | 120,900.00 | 122,100.00 | 122,100.00 | 68,019 |
| 03 Jan 2024 | 126,000.00 | 127,800.00 | 124,600.00 | 126,800.00 | 126,800.00 | 51,492 |
| 02 Jan 2024 | 125,400.00 | 127,200.00 | 124,600.00 | 125,800.00 | 125,800.00 | 35,601 |
| 28 Dec 2023 | 125,500.00 | 126,000.00 | 124,000.00 | 125,500.00 | 125,500.00 | 41,040 |
| 27 Dec 2023 | 123,200.00 | 124,800.00 | 122,500.00 | 123,800.00 | 123,800.00 | 37,159 |
| 27 Dec 2023 | 1500 Dividend | |||||
| 26 Dec 2023 | 125,400.00 | 126,900.00 | 123,700.00 | 123,800.00 | 122,300.00 | 51,597 |
| 22 Dec 2023 | 122,500.00 | 125,000.00 | 122,500.00 | 125,000.00 | 123,485.46 | 46,132 |
| 21 Dec 2023 | 122,100.00 | 123,000.00 | 121,000.00 | 122,800.00 | 121,312.12 | 30,964 |
| 20 Dec 2023 | 122,800.00 | 122,900.00 | 121,800.00 | 122,200.00 | 120,719.38 | 34,467 |
| 19 Dec 2023 | 121,400.00 | 124,500.00 | 121,100.00 | 121,700.00 | 120,225.45 | 89,686 |
| 18 Dec 2023 | 128,200.00 | 131,100.00 | 119,600.00 | 120,500.00 | 119,039.98 | 212,283 |
| 15 Dec 2023 | 122,300.00 | 122,700.00 | 120,900.00 | 121,100.00 | 119,632.71 | 33,031 |
| 14 Dec 2023 | 122,100.00 | 123,300.00 | 121,400.00 | 122,300.00 | 120,818.17 | 40,653 |
| 13 Dec 2023 | 121,400.00 | 122,000.00 | 120,200.00 | 120,400.00 | 118,941.20 | 16,543 |
| 12 Dec 2023 | 121,300.00 | 122,200.00 | 120,400.00 | 121,200.00 | 119,731.50 | 20,996 |
| 11 Dec 2023 | 122,000.00 | 122,600.00 | 119,900.00 | 120,800.00 | 119,336.35 | 25,202 |
| 08 Dec 2023 | 122,000.00 | 123,300.00 | 120,800.00 | 121,300.00 | 119,830.29 | 18,846 |
| 07 Dec 2023 | 119,900.00 | 123,400.00 | 118,700.00 | 121,300.00 | 119,830.29 | 47,998 |
| 06 Dec 2023 | 122,900.00 | 123,700.00 | 119,100.00 | 119,700.00 | 118,249.68 | 41,251 |
| 05 Dec 2023 | 116,000.00 | 123,500.00 | 116,000.00 | 121,200.00 | 119,731.50 | 116,800 |
| 04 Dec 2023 | 116,000.00 | 116,900.00 | 114,600.00 | 115,800.00 | 114,396.93 | 18,234 |
| 01 Dec 2023 | 114,800.00 | 116,300.00 | 112,800.00 | 114,900.00 | 113,507.84 | 21,339 |
| 30 Nov 2023 | 114,500.00 | 115,800.00 | 114,300.00 | 114,600.00 | 113,211.47 | 19,820 |
| 29 Nov 2023 | 118,100.00 | 118,300.00 | 114,200.00 | 114,400.00 | 113,013.89 | 50,456 |
| 28 Nov 2023 | 119,300.00 | 121,200.00 | 117,200.00 | 118,000.00 | 116,570.27 | 40,736 |
| *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.