GC Biopharma Corp. - 006280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	131,600	131,000	131,000	131,900	129,500	21,247
September 04, 2025	130,800	131,900	131,900	132,000	130,800	17,763
September 03, 2025	129,400	131,100	131,100	131,400	128,700	17,439
September 02, 2025	128,300	128,900	128,900	129,500	127,500	31,905
September 01, 2025	129,600	128,100	128,100	129,600	127,500	21,094
August 29, 2025	132,500	129,700	129,700	132,500	129,300	39,330
August 28, 2025	132,700	131,800	131,800	133,300	131,500	21,697
August 27, 2025	133,900	133,100	133,100	134,100	131,700	22,553
August 26, 2025	133,200	133,100	133,100	136,100	133,100	31,982
August 25, 2025	132,700	134,200	134,200	135,900	132,600	36,089
August 22, 2025	130,500	130,600	130,600	131,900	130,300	19,150
August 21, 2025	131,100	130,300	130,300	132,200	130,200	19,410
August 20, 2025	132,300	131,000	131,000	132,400	128,800	27,319
August 19, 2025	133,500	131,000	131,000	133,500	131,000	27,345
August 18, 2025	135,800	133,200	133,200	137,250	133,100	25,871
August 14, 2025	137,900	134,600	134,600	139,900	134,600	65,146
August 13, 2025	134,300	135,400	135,400	136,500	133,200	30,339
August 12, 2025	135,200	133,800	133,800	135,200	132,500	33,215
August 11, 2025	135,300	134,300	134,300	135,300	133,200	14,840
August 08, 2025	136,900	134,600	134,600	137,600	134,300	36,205
August 07, 2025	137,300	137,700	137,700	137,900	135,500	31,673
August 06, 2025	136,900	137,100	137,100	141,200	135,500	63,205
August 05, 2025	137,000	138,200	138,200	139,900	136,900	34,516
August 04, 2025	140,000	135,800	135,800	141,400	135,300	68,407
August 01, 2025	142,500	137,400	137,400	142,500	136,700	41,292
July 31, 2025	144,700	145,300	145,300	146,500	143,000	28,075
July 30, 2025	145,900	145,400	145,400	147,000	144,500	15,274
July 29, 2025	145,100	145,700	145,700	147,100	143,700	58,596
July 28, 2025	150,600	145,500	145,500	151,700	144,900	49,127
July 25, 2025	153,800	152,700	152,700	154,700	150,400	34,316
July 24, 2025	154,100	153,700	153,700	158,900	152,400	62,394
July 23, 2025	156,400	153,100	153,100	156,700	152,700	43,284
July 22, 2025	155,000	156,100	156,100	159,600	151,500	97,242
July 21, 2025	153,600	154,200	154,200	155,900	152,500	87,283
July 18, 2025	143,800	153,500	153,500	159,400	140,300	324,157
July 17, 2025	130,000	142,800	142,800	142,900	130,000	163,342
July 16, 2025	132,400	130,700	130,700	132,500	129,900	22,147
July 15, 2025	130,700	133,400	133,400	133,800	130,700	25,445
July 14, 2025	132,200	131,400	131,400	133,300	129,400	23,741
July 11, 2025	134,800	132,900	132,900	135,400	132,300	38,552
July 10, 2025	133,200	134,700	134,700	134,700	132,800	27,395
July 09, 2025	132,100	133,500	133,500	134,300	131,700	20,472
July 08, 2025	130,900	133,000	133,000	133,300	128,800	35,397
July 07, 2025	131,300	130,200	130,200	132,000	129,200	16,335
July 04, 2025	133,800	131,400	131,400	134,400	131,000	33,056
July 03, 2025	130,900	134,900	134,900	135,500	129,700	56,834
July 02, 2025	127,700	130,700	130,700	131,000	127,500	34,249
July 01, 2025	127,100	128,700	128,700	128,700	126,300	26,697
June 30, 2025	126,200	126,300	126,300	127,500	125,300	20,766
June 27, 2025	128,200	126,000	126,000	128,300	125,700	25,029
June 26, 2025	128,700	128,300	128,300	129,000	126,000	40,910
June 25, 2025	128,800	128,400	128,400	129,500	127,300	31,798
June 24, 2025	127,700	128,000	128,000	128,800	127,600	27,297
June 23, 2025	128,600	126,600	126,600	128,800	126,100	21,395
June 20, 2025	129,000	129,300	129,300	131,300	128,000	29,078
June 19, 2025	130,700	128,300	128,300	130,900	127,600	25,192
June 18, 2025	129,200	130,700	130,700	132,300	127,400	30,218
June 17, 2025	131,000	129,800	129,800	132,200	129,200	34,013
June 16, 2025	131,100	131,500	131,500	133,500	129,100	36,553
June 13, 2025	137,400	133,200	133,200	138,200	132,700	45,110

GC Biopharma Corp. (006280.KS) KSC