GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 1,073.00
0.00 (0.00%)
At close: Sep 19, 2025
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,073.00 | 1,078.00 | 1,062.00 | 1,073.00 | 1,073.00 | - | 76,090 |
| Sep 18, 2025 | 1,093.00 | 1,093.00 | 1,062.00 | 1,073.00 | 1,073.00 | -0.65% | 118,302 |
| Sep 17, 2025 | 1,075.00 | 1,090.00 | 1,059.00 | 1,080.00 | 1,080.00 | 0.37% | 61,564 |
| Sep 16, 2025 | 1,095.00 | 1,101.00 | 1,063.00 | 1,076.00 | 1,076.00 | -1.74% | 215,502 |
| Sep 15, 2025 | 1,090.00 | 1,097.00 | 1,076.00 | 1,095.00 | 1,095.00 | -0.45% | 158,972 |
| Sep 12, 2025 | 1,111.00 | 1,121.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.79% | 155,367 |
| Sep 11, 2025 | 1,122.00 | 1,122.00 | 1,104.00 | 1,120.00 | 1,120.00 | 0.45% | 213,267 |
| Sep 10, 2025 | 1,113.00 | 1,118.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.27% | 73,905 |
| Sep 9, 2025 | 1,109.00 | 1,121.00 | 1,082.00 | 1,112.00 | 1,112.00 | 0.36% | 145,361 |
| Sep 8, 2025 | 1,130.00 | 1,130.00 | 1,096.00 | 1,108.00 | 1,108.00 | -0.18% | 104,294 |
| Sep 5, 2025 | 1,097.00 | 1,119.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.19% | 87,946 |
| Sep 4, 2025 | 1,095.00 | 1,105.00 | 1,087.00 | 1,097.00 | 1,097.00 | 0.92% | 159,768 |
| Sep 3, 2025 | 1,094.00 | 1,106.00 | 1,078.00 | 1,087.00 | 1,087.00 | -0.64% | 67,983 |
| Sep 2, 2025 | 1,092.00 | 1,120.00 | 1,085.00 | 1,094.00 | 1,094.00 | - | 87,191 |
| Sep 1, 2025 | 1,100.00 | 1,112.00 | 1,070.00 | 1,094.00 | 1,094.00 | -0.55% | 176,997 |
| Aug 29, 2025 | 1,135.00 | 1,157.00 | 1,099.00 | 1,100.00 | 1,100.00 | -3.08% | 265,259 |
| Aug 28, 2025 | 1,150.00 | 1,169.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.30% | 178,457 |
| Aug 27, 2025 | 1,188.00 | 1,188.00 | 1,142.00 | 1,150.00 | 1,150.00 | -1.54% | 323,479 |
| Aug 26, 2025 | 1,173.00 | 1,205.00 | 1,150.00 | 1,168.00 | 1,168.00 | -0.60% | 157,304 |
| Aug 25, 2025 | 1,179.00 | 1,199.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 67,532 |
| Aug 22, 2025 | 1,176.00 | 1,207.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.17% | 56,744 |
| Aug 21, 2025 | 1,168.00 | 1,188.00 | 1,156.00 | 1,182.00 | 1,182.00 | 1.20% | 75,613 |
| Aug 20, 2025 | 1,162.00 | 1,170.00 | 1,152.00 | 1,168.00 | 1,168.00 | -0.09% | 137,239 |
| Aug 19, 2025 | 1,178.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,169.00 | -0.76% | 125,820 |
| Aug 18, 2025 | 1,201.00 | 1,205.00 | 1,176.00 | 1,178.00 | 1,178.00 | -1.92% | 121,616 |
| Aug 14, 2025 | 1,191.00 | 1,218.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.33% | 191,387 |
| Aug 13, 2025 | 1,175.00 | 1,208.00 | 1,175.00 | 1,197.00 | 1,197.00 | -0.25% | 80,882 |
| Aug 12, 2025 | 1,212.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.17% | 103,899 |
| Aug 11, 2025 | 1,197.00 | 1,215.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.91% | 120,325 |
| Aug 8, 2025 | 1,206.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | 0.25% | 189,873 |
| Aug 7, 2025 | 1,223.00 | 1,234.00 | 1,196.00 | 1,206.00 | 1,206.00 | -1.39% | 163,033 |
| Aug 6, 2025 | 1,234.00 | 1,239.00 | 1,210.00 | 1,223.00 | 1,223.00 | -2.16% | 144,353 |
| Aug 5, 2025 | 1,265.00 | 1,277.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.21% | 304,160 |
| Aug 4, 2025 | 1,174.00 | 1,248.00 | 1,162.00 | 1,235.00 | 1,235.00 | 6.28% | 500,046 |
| Aug 1, 2025 | 1,200.00 | 1,200.00 | 1,161.00 | 1,162.00 | 1,162.00 | -2.43% | 157,156 |
| Jul 31, 2025 | 1,191.00 | 1,203.00 | 1,181.00 | 1,191.00 | 1,191.00 | - | 68,205 |
| Jul 30, 2025 | 1,176.00 | 1,191.00 | 1,171.00 | 1,191.00 | 1,191.00 | 1.28% | 77,578 |
| Jul 29, 2025 | 1,174.00 | 1,193.00 | 1,150.00 | 1,176.00 | 1,176.00 | 0.17% | 110,368 |
| Jul 28, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,174.00 | 1,174.00 | 1.03% | 289,556 |
| Jul 25, 2025 | 1,161.00 | 1,172.00 | 1,144.00 | 1,162.00 | 1,162.00 | 0.17% | 196,335 |
| Jul 24, 2025 | 1,159.00 | 1,194.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.60% | 307,280 |
| Jul 23, 2025 | 1,178.00 | 1,184.00 | 1,149.00 | 1,167.00 | 1,167.00 | -0.93% | 432,259 |
| Jul 22, 2025 | 1,202.00 | 1,203.00 | 1,175.00 | 1,178.00 | 1,178.00 | -2.00% | 305,254 |
| Jul 21, 2025 | 1,209.00 | 1,209.00 | 1,191.00 | 1,202.00 | 1,202.00 | -0.58% | 120,017 |
| Jul 18, 2025 | 1,228.00 | 1,228.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.08% | 172,842 |
| Jul 17, 2025 | 1,197.00 | 1,224.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.67% | 164,195 |
| Jul 16, 2025 | 1,208.00 | 1,221.00 | 1,183.00 | 1,202.00 | 1,202.00 | -0.50% | 147,712 |
| Jul 15, 2025 | 1,203.00 | 1,216.00 | 1,187.00 | 1,208.00 | 1,208.00 | 0.42% | 90,604 |
| Jul 14, 2025 | 1,227.00 | 1,227.00 | 1,181.00 | 1,203.00 | 1,203.00 | -0.58% | 107,082 |
| Jul 11, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.83% | 121,672 |