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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	131,300	130,800	130,800	132,900	130,700	25,173
September 26, 2025	136,800	131,700	131,700	136,800	131,100	38,267
September 25, 2025	138,300	136,900	136,900	139,000	136,100	24,846
September 24, 2025	142,600	137,900	137,900	142,700	136,200	34,360
September 23, 2025	141,900	141,200	141,200	141,900	137,100	41,949
September 22, 2025	141,600	139,500	139,500	141,800	137,900	38,376
September 19, 2025	133,000	139,000	139,000	139,300	132,800	88,036
September 18, 2025	132,000	131,800	131,800	132,700	131,200	32,343
September 17, 2025	132,900	131,700	131,700	133,100	131,100	20,533
September 16, 2025	134,700	133,200	133,200	134,900	133,200	20,812
September 15, 2025	134,200	134,700	134,700	134,700	132,300	27,890
September 12, 2025	133,500	134,000	134,000	134,400	132,900	24,595
September 11, 2025	133,100	133,300	133,300	133,600	131,500	37,714
September 10, 2025	132,600	133,000	133,000	133,500	132,000	18,744
September 09, 2025	134,600	132,600	132,600	134,600	131,800	21,906
September 08, 2025	132,500	133,800	133,800	134,900	132,400	30,478
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

GC Biopharma Corp. (006280.KS) KSC