GC Biopharma Corp. (006280.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 114,600.00 | 115,900.00 | 114,000.00 | 115,700.00 | 115,700.00 | 20,049 |
| May 31, 2024 | 111,900.00 | 114,700.00 | 111,000.00 | 114,700.00 | 114,700.00 | 23,915 |
| May 30, 2024 | 111,000.00 | 111,600.00 | 110,100.00 | 110,600.00 | 110,600.00 | 13,987 |
| May 29, 2024 | 110,500.00 | 112,100.00 | 110,100.00 | 111,900.00 | 111,900.00 | 17,683 |
| May 28, 2024 | 111,400.00 | 111,800.00 | 110,800.00 | 111,400.00 | 111,400.00 | 12,292 |
| May 27, 2024 | 112,000.00 | 112,000.00 | 110,700.00 | 111,400.00 | 111,400.00 | 14,981 |
| May 24, 2024 | 112,300.00 | 113,500.00 | 111,300.00 | 111,800.00 | 111,800.00 | 17,281 |
| May 23, 2024 | 113,100.00 | 114,700.00 | 112,600.00 | 112,900.00 | 112,900.00 | 15,103 |
| May 22, 2024 | 113,900.00 | 115,600.00 | 113,300.00 | 113,500.00 | 113,500.00 | 12,735 |
| May 21, 2024 | 117,600.00 | 118,700.00 | 113,800.00 | 113,900.00 | 113,900.00 | 27,248 |
| May 20, 2024 | 119,300.00 | 119,400.00 | 117,100.00 | 117,600.00 | 117,600.00 | 16,798 |
| May 17, 2024 | 114,200.00 | 121,000.00 | 114,200.00 | 118,300.00 | 118,300.00 | 40,121 |
| May 16, 2024 | 115,700.00 | 116,800.00 | 114,600.00 | 114,600.00 | 114,600.00 | 18,572 |
| May 14, 2024 | 114,000.00 | 115,300.00 | 113,800.00 | 114,000.00 | 114,000.00 | 11,099 |
| May 13, 2024 | 114,500.00 | 115,700.00 | 114,300.00 | 114,400.00 | 114,400.00 | 10,054 |
| May 10, 2024 | 115,200.00 | 115,700.00 | 114,100.00 | 114,600.00 | 114,600.00 | 7,409 |
| May 09, 2024 | 115,200.00 | 115,900.00 | 114,100.00 | 114,100.00 | 114,100.00 | 20,853 |
| May 08, 2024 | 116,500.00 | 116,500.00 | 115,000.00 | 115,900.00 | 115,900.00 | 9,184 |
| May 07, 2024 | 114,800.00 | 116,400.00 | 114,400.00 | 116,200.00 | 116,200.00 | 23,707 |
| May 03, 2024 | 115,700.00 | 115,900.00 | 113,000.00 | 113,500.00 | 113,500.00 | 29,829 |
| May 02, 2024 | 113,800.00 | 116,500.00 | 113,800.00 | 115,700.00 | 115,700.00 | 15,472 |
| Apr 30, 2024 | 114,600.00 | 115,400.00 | 114,000.00 | 114,300.00 | 114,300.00 | 13,946 |
| Apr 29, 2024 | 113,000.00 | 115,100.00 | 112,000.00 | 115,100.00 | 115,100.00 | 14,634 |
| Apr 26, 2024 | 111,900.00 | 112,500.00 | 110,700.00 | 111,900.00 | 111,900.00 | 5,743 |
| Apr 25, 2024 | 110,400.00 | 112,800.00 | 110,400.00 | 111,100.00 | 111,100.00 | 12,401 |
| Apr 24, 2024 | 113,200.00 | 113,300.00 | 110,800.00 | 111,500.00 | 111,500.00 | 12,176 |
| Apr 23, 2024 | 111,100.00 | 112,800.00 | 111,100.00 | 112,000.00 | 112,000.00 | 8,896 |
| Apr 22, 2024 | 111,900.00 | 112,400.00 | 110,200.00 | 112,000.00 | 112,000.00 | 9,580 |
| Apr 19, 2024 | 109,500.00 | 110,500.00 | 108,600.00 | 109,100.00 | 109,100.00 | 17,030 |
| Apr 18, 2024 | 109,500.00 | 111,500.00 | 109,400.00 | 110,600.00 | 110,600.00 | 10,125 |
| Apr 17, 2024 | 110,100.00 | 110,600.00 | 109,300.00 | 109,600.00 | 109,600.00 | 14,914 |
| Apr 16, 2024 | 109,300.00 | 111,700.00 | 109,100.00 | 110,000.00 | 110,000.00 | 17,126 |
| Apr 15, 2024 | 110,100.00 | 111,000.00 | 109,100.00 | 110,100.00 | 110,100.00 | 11,317 |
| Apr 12, 2024 | 111,400.00 | 112,300.00 | 110,400.00 | 110,700.00 | 110,700.00 | 16,536 |
| Apr 11, 2024 | 110,900.00 | 112,800.00 | 110,600.00 | 111,400.00 | 111,400.00 | 23,196 |
| Apr 09, 2024 | 112,300.00 | 113,600.00 | 111,900.00 | 112,100.00 | 112,100.00 | 12,645 |
| Apr 08, 2024 | 113,900.00 | 114,400.00 | 111,600.00 | 112,600.00 | 112,600.00 | 15,855 |
| Apr 05, 2024 | 115,500.00 | 115,800.00 | 113,600.00 | 113,900.00 | 113,900.00 | 23,478 |
| Apr 04, 2024 | 120,200.00 | 120,200.00 | 115,800.00 | 116,500.00 | 116,500.00 | 28,157 |
| Apr 03, 2024 | 122,100.00 | 123,700.00 | 119,000.00 | 119,300.00 | 119,300.00 | 32,075 |
| Apr 02, 2024 | 122,400.00 | 124,200.00 | 122,300.00 | 123,400.00 | 123,400.00 | 30,440 |
| Apr 01, 2024 | 121,900.00 | 123,900.00 | 121,700.00 | 123,300.00 | 123,300.00 | 11,144 |
| Mar 29, 2024 | 124,800.00 | 125,700.00 | 121,300.00 | 121,300.00 | 121,300.00 | 23,010 |
| Mar 28, 2024 | 125,100.00 | 125,800.00 | 124,600.00 | 125,200.00 | 125,200.00 | 20,351 |
| Mar 27, 2024 | 124,600.00 | 125,500.00 | 123,400.00 | 125,400.00 | 125,400.00 | 17,229 |
| Mar 26, 2024 | 125,000.00 | 125,500.00 | 124,100.00 | 124,600.00 | 124,600.00 | 22,895 |
| Mar 25, 2024 | 124,500.00 | 125,500.00 | 123,700.00 | 124,100.00 | 124,100.00 | 17,993 |
| Mar 22, 2024 | 123,000.00 | 125,300.00 | 122,800.00 | 124,400.00 | 124,400.00 | 19,641 |
| Mar 21, 2024 | 124,900.00 | 124,900.00 | 123,000.00 | 124,200.00 | 124,200.00 | 22,613 |
| Mar 20, 2024 | 122,100.00 | 125,900.00 | 122,100.00 | 124,100.00 | 124,100.00 | 44,993 |
| Mar 19, 2024 | 120,800.00 | 122,000.00 | 120,000.00 | 121,700.00 | 121,700.00 | 16,266 |
| Mar 18, 2024 | 119,700.00 | 122,200.00 | 119,300.00 | 120,900.00 | 120,900.00 | 16,432 |
| Mar 15, 2024 | 120,500.00 | 121,200.00 | 119,300.00 | 119,500.00 | 119,500.00 | 18,719 |
| Mar 14, 2024 | 121,700.00 | 122,000.00 | 120,500.00 | 120,500.00 | 120,500.00 | 22,965 |
| Mar 13, 2024 | 122,000.00 | 122,300.00 | 120,300.00 | 120,600.00 | 120,600.00 | 21,164 |
| Mar 12, 2024 | 123,000.00 | 123,700.00 | 121,700.00 | 122,200.00 | 122,200.00 | 19,417 |
| Mar 11, 2024 | 123,800.00 | 125,100.00 | 121,500.00 | 123,000.00 | 123,000.00 | 27,873 |
| Mar 08, 2024 | 122,600.00 | 124,900.00 | 121,700.00 | 123,800.00 | 123,800.00 | 50,408 |
| Mar 07, 2024 | 122,100.00 | 122,900.00 | 120,300.00 | 121,600.00 | 121,600.00 | 30,755 |
| Mar 06, 2024 | 118,000.00 | 121,900.00 | 117,200.00 | 121,500.00 | 121,500.00 | 49,439 |
| Mar 05, 2024 | 115,500.00 | 118,900.00 | 115,500.00 | 117,100.00 | 117,100.00 | 23,580 |
| Mar 04, 2024 | 119,200.00 | 119,500.00 | 116,300.00 | 116,500.00 | 116,500.00 | 16,711 |
| Feb 29, 2024 | 120,100.00 | 120,100.00 | 117,900.00 | 117,900.00 | 117,900.00 | 25,853 |
| Feb 28, 2024 | 120,500.00 | 120,800.00 | 119,100.00 | 119,600.00 | 119,600.00 | 16,530 |
| Feb 27, 2024 | 120,100.00 | 120,800.00 | 119,000.00 | 120,200.00 | 120,200.00 | 21,847 |
| Feb 26, 2024 | 119,300.00 | 120,500.00 | 118,300.00 | 119,400.00 | 119,400.00 | 25,197 |
| Feb 23, 2024 | 117,300.00 | 119,800.00 | 117,100.00 | 118,500.00 | 118,500.00 | 19,545 |
| Feb 22, 2024 | 118,400.00 | 118,600.00 | 116,800.00 | 118,000.00 | 118,000.00 | 11,967 |
| Feb 21, 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 21,805 |
| Feb 20, 2024 | 117,500.00 | 119,200.00 | 117,100.00 | 117,700.00 | 117,700.00 | 21,400 |
| Feb 19, 2024 | 115,400.00 | 117,800.00 | 115,400.00 | 117,500.00 | 117,500.00 | 20,845 |
| Feb 16, 2024 | 115,000.00 | 116,400.00 | 114,300.00 | 115,800.00 | 115,800.00 | 16,684 |
| Feb 15, 2024 | 114,600.00 | 115,500.00 | 113,600.00 | 114,000.00 | 114,000.00 | 14,021 |
| Feb 14, 2024 | 114,500.00 | 115,400.00 | 114,200.00 | 114,600.00 | 114,600.00 | 12,092 |
| Feb 13, 2024 | 116,900.00 | 117,000.00 | 114,800.00 | 115,900.00 | 115,900.00 | 20,908 |
| Feb 08, 2024 | 114,300.00 | 116,900.00 | 114,000.00 | 115,100.00 | 115,100.00 | 23,728 |
| Feb 07, 2024 | 114,200.00 | 114,600.00 | 113,300.00 | 114,300.00 | 114,300.00 | 17,526 |
| Feb 06, 2024 | 112,700.00 | 114,100.00 | 111,800.00 | 114,100.00 | 114,100.00 | 17,552 |
| Feb 05, 2024 | 112,100.00 | 113,400.00 | 111,200.00 | 112,700.00 | 112,700.00 | 23,356 |
| Feb 02, 2024 | 110,400.00 | 113,900.00 | 110,200.00 | 112,100.00 | 112,100.00 | 28,052 |
| Feb 01, 2024 | 107,800.00 | 110,200.00 | 107,600.00 | 109,900.00 | 109,900.00 | 23,140 |
| Jan 31, 2024 | 109,500.00 | 110,400.00 | 107,600.00 | 108,100.00 | 108,100.00 | 19,818 |
| Jan 30, 2024 | 110,100.00 | 110,900.00 | 109,300.00 | 109,500.00 | 109,500.00 | 18,848 |
| Jan 29, 2024 | 110,100.00 | 111,400.00 | 109,400.00 | 109,800.00 | 109,800.00 | 15,733 |
| Jan 26, 2024 | 110,600.00 | 111,400.00 | 109,000.00 | 110,000.00 | 110,000.00 | 13,686 |
| Jan 25, 2024 | 109,200.00 | 111,300.00 | 108,600.00 | 111,100.00 | 111,100.00 | 14,379 |
| Jan 24, 2024 | 110,700.00 | 111,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 16,845 |
| Jan 23, 2024 | 111,200.00 | 112,200.00 | 110,700.00 | 111,100.00 | 111,100.00 | 16,050 |
| Jan 22, 2024 | 109,100.00 | 111,500.00 | 109,000.00 | 111,200.00 | 111,200.00 | 12,735 |
| Jan 19, 2024 | 110,100.00 | 111,300.00 | 108,400.00 | 108,800.00 | 108,800.00 | 19,989 |
| Jan 18, 2024 | 109,900.00 | 110,600.00 | 107,800.00 | 109,100.00 | 109,100.00 | 27,047 |
| Jan 17, 2024 | 115,000.00 | 115,000.00 | 108,900.00 | 109,300.00 | 109,300.00 | 35,681 |
| Jan 16, 2024 | 114,100.00 | 115,300.00 | 113,300.00 | 113,500.00 | 113,500.00 | 20,609 |
| Jan 15, 2024 | 114,500.00 | 115,000.00 | 113,600.00 | 113,800.00 | 113,800.00 | 2,439 |
| Jan 12, 2024 | 116,600.00 | 116,900.00 | 114,300.00 | 114,500.00 | 114,500.00 | 24,741 |
| Jan 11, 2024 | 117,800.00 | 118,700.00 | 115,600.00 | 115,800.00 | 115,800.00 | 25,287 |
| Jan 10, 2024 | 116,200.00 | 118,900.00 | 116,200.00 | 117,900.00 | 117,900.00 | 15,851 |
| Jan 09, 2024 | 116,300.00 | 118,600.00 | 115,700.00 | 118,200.00 | 118,200.00 | 25,119 |
| Jan 08, 2024 | 116,900.00 | 117,800.00 | 115,000.00 | 115,100.00 | 115,100.00 | 26,774 |
| Jan 05, 2024 | 121,100.00 | 122,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | 70,027 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.