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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	159,500	156,800	156,800	159,900	155,900	39,843
December 23, 2025	164,800	159,700	159,700	165,500	158,600	75,013
December 22, 2025	166,700	164,100	164,100	167,300	160,900	63,187
December 19, 2025	166,600	167,000	167,000	167,700	164,300	57,000
December 18, 2025	163,000	166,500	166,500	168,800	161,400	72,925
December 17, 2025	165,500	165,300	165,300	171,400	163,000	82,228
December 16, 2025	165,900	164,800	164,800	169,900	162,900	101,150
December 15, 2025	159,500	166,900	166,900	169,200	159,100	223,964
December 12, 2025	150,700	162,000	162,000	164,200	145,500	280,786
December 11, 2025	141,100	151,100	151,100	154,700	141,000	298,157
December 10, 2025	134,100	135,100	135,100	135,600	133,000	23,503
December 09, 2025	133,900	133,700	133,700	134,000	132,000	19,767
December 08, 2025	135,600	133,100	133,100	135,900	132,900	25,623
December 05, 2025	136,100	135,400	135,400	137,700	134,500	20,255
December 04, 2025	137,400	137,200	137,200	138,800	135,200	24,897
December 03, 2025	137,700	138,000	138,000	138,800	136,700	19,609
December 02, 2025	137,000	137,500	137,500	137,500	135,100	21,740
December 01, 2025	137,200	137,200	137,200	138,400	134,200	28,942
November 28, 2025	135,000	135,600	135,600	136,900	134,000	29,226
November 27, 2025	134,400	134,300	134,300	137,700	134,000	31,686
November 26, 2025	130,600	134,300	134,300	135,300	130,400	45,225
November 25, 2025	131,200	129,700	129,700	132,000	128,800	31,873
November 24, 2025	132,000	130,500	130,500	134,300	129,600	37,329
November 21, 2025	131,300	130,600	130,600	132,500	130,050	27,433
November 20, 2025	133,600	133,900	133,900	135,000	130,700	24,462
November 19, 2025	134,000	132,400	132,400	134,900	129,900	39,120
November 18, 2025	139,000	134,000	134,000	139,000	133,300	43,181
November 17, 2025	140,100	138,500	138,500	140,200	136,500	30,707
November 14, 2025	137,000	139,400	139,400	142,500	136,500	90,982
November 13, 2025	136,900	139,300	139,300	141,300	135,200	92,603
November 12, 2025	131,800	136,900	136,900	136,900	131,600	105,795
November 11, 2025	131,500	131,500	131,500	133,300	130,200	36,646
November 10, 2025	129,000	131,900	131,900	132,000	128,600	44,516
November 07, 2025	132,700	128,400	128,400	132,700	127,100	79,331
November 06, 2025	132,400	132,700	132,700	134,500	130,300	63,632
November 05, 2025	132,600	131,600	131,600	132,700	128,500	74,206
November 04, 2025	130,200	131,300	131,300	133,900	128,800	92,312
November 03, 2025	130,700	130,700	130,700	133,000	129,500	53,328
October 31, 2025	129,800	129,700	129,700	130,400	128,500	53,243
October 30, 2025	131,500	129,000	129,000	132,400	127,800	76,831
October 29, 2025	133,800	131,100	131,100	133,900	130,000	54,745
October 28, 2025	133,000	133,300	133,300	133,700	131,300	45,252
October 27, 2025	129,500	132,700	132,700	133,000	129,100	73,374
October 24, 2025	129,200	128,800	128,800	129,200	128,100	44,206
October 23, 2025	131,500	128,800	128,800	131,700	127,900	79,328
October 22, 2025	130,300	132,200	132,200	132,400	129,000	47,654
October 21, 2025	131,500	130,700	130,700	131,500	129,300	48,780
October 20, 2025	128,700	130,700	130,700	131,900	127,700	49,841
October 17, 2025	129,600	128,200	128,200	130,900	127,700	74,136
October 16, 2025	130,100	129,400	129,400	131,000	129,000	41,843
October 15, 2025	128,800	130,600	130,600	130,600	128,400	31,910
October 14, 2025	129,000	128,700	128,700	130,800	128,000	32,965
October 13, 2025	129,000	129,500	129,500	130,000	127,600	28,996
October 10, 2025	131,600	130,200	130,200	132,100	129,800	25,462
October 02, 2025	130,200	132,000	132,000	132,500	129,200	51,840
October 01, 2025	129,600	129,300	129,300	130,400	129,100	21,724
September 30, 2025	131,500	129,200	129,200	131,600	128,700	51,717
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

GC Biopharma Corp. (006280.KS) KSC