GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 1,195.00
+7.00 (0.59%)
At close: Nov 19, 2025
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,195.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.25% | 53,438 |
| Nov 19, 2025 | 1,180.00 | 1,243.00 | 1,155.00 | 1,195.00 | 1,195.00 | 0.59% | 252,357 |
| Nov 18, 2025 | 1,230.00 | 1,230.00 | 1,169.00 | 1,188.00 | 1,188.00 | -3.41% | 422,841 |
| Nov 17, 2025 | 1,230.00 | 1,288.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.57% | 637,644 |
| Nov 14, 2025 | 1,259.00 | 1,260.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.86% | 206,293 |
| Nov 13, 2025 | 1,253.00 | 1,268.00 | 1,233.00 | 1,259.00 | 1,259.00 | 1.21% | 309,606 |
| Nov 12, 2025 | 1,218.00 | 1,246.00 | 1,213.00 | 1,244.00 | 1,244.00 | 2.13% | 193,599 |
| Nov 11, 2025 | 1,230.00 | 1,235.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.57% | 101,614 |
| Nov 10, 2025 | 1,191.00 | 1,229.00 | 1,191.00 | 1,225.00 | 1,225.00 | 2.08% | 179,023 |
| Nov 7, 2025 | 1,175.00 | 1,201.00 | 1,167.00 | 1,200.00 | 1,200.00 | 1.27% | 203,512 |
| Nov 6, 2025 | 1,212.00 | 1,234.00 | 1,177.00 | 1,185.00 | 1,185.00 | -2.23% | 120,491 |
| Nov 5, 2025 | 1,215.00 | 1,230.00 | 1,161.00 | 1,212.00 | 1,212.00 | -0.25% | 170,056 |
| Nov 4, 2025 | 1,180.00 | 1,225.00 | 1,169.00 | 1,215.00 | 1,215.00 | 3.05% | 216,970 |
| Nov 3, 2025 | 1,201.00 | 1,201.00 | 1,174.00 | 1,179.00 | 1,179.00 | -1.83% | 272,919 |
| Oct 31, 2025 | 1,219.00 | 1,219.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.92% | 113,707 |
| Oct 30, 2025 | 1,173.00 | 1,211.00 | 1,158.00 | 1,190.00 | 1,190.00 | 1.45% | 194,783 |
| Oct 29, 2025 | 1,204.00 | 1,204.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.68% | 243,289 |
| Oct 28, 2025 | 1,229.00 | 1,237.00 | 1,178.00 | 1,193.00 | 1,193.00 | -2.93% | 185,088 |
| Oct 27, 2025 | 1,206.00 | 1,232.00 | 1,196.00 | 1,229.00 | 1,229.00 | 1.91% | 171,019 |
| Oct 24, 2025 | 1,188.00 | 1,208.00 | 1,180.00 | 1,206.00 | 1,206.00 | 1.94% | 133,147 |
| Oct 23, 2025 | 1,191.00 | 1,200.00 | 1,180.00 | 1,183.00 | 1,183.00 | -1.33% | 113,938 |
| Oct 22, 2025 | 1,210.00 | 1,211.00 | 1,163.00 | 1,199.00 | 1,199.00 | - | 139,662 |
| Oct 21, 2025 | 1,209.00 | 1,240.00 | 1,196.00 | 1,199.00 | 1,199.00 | -0.83% | 170,548 |
| Oct 20, 2025 | 1,232.00 | 1,232.00 | 1,190.00 | 1,209.00 | 1,209.00 | -2.26% | 173,276 |
| Oct 17, 2025 | 1,254.00 | 1,254.00 | 1,215.00 | 1,237.00 | 1,237.00 | -1.36% | 224,895 |
| Oct 16, 2025 | 1,267.00 | 1,290.00 | 1,242.00 | 1,254.00 | 1,254.00 | -1.03% | 207,894 |
| Oct 15, 2025 | 1,268.00 | 1,303.00 | 1,258.00 | 1,267.00 | 1,267.00 | -0.08% | 338,258 |
| Oct 14, 2025 | 1,235.00 | 1,312.00 | 1,220.00 | 1,268.00 | 1,268.00 | 1.85% | 643,349 |
| Oct 13, 2025 | 1,203.00 | 1,284.00 | 1,203.00 | 1,245.00 | 1,245.00 | -2.12% | 459,375 |
| Oct 10, 2025 | 1,230.00 | 1,330.00 | 1,204.00 | 1,272.00 | 1,272.00 | 9.28% | 1,838,761 |
| Oct 2, 2025 | 1,131.00 | 1,165.00 | 1,131.00 | 1,164.00 | 1,164.00 | 2.28% | 258,737 |
| Oct 1, 2025 | 1,130.00 | 1,172.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.18% | 111,851 |
| Sep 30, 2025 | 1,159.00 | 1,159.00 | 1,122.00 | 1,140.00 | 1,140.00 | -1.55% | 106,388 |
| Sep 29, 2025 | 1,080.00 | 1,179.00 | 1,078.00 | 1,158.00 | 1,158.00 | 7.42% | 463,084 |
| Sep 26, 2025 | 1,110.00 | 1,113.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.71% | 145,083 |
| Sep 25, 2025 | 1,130.00 | 1,164.00 | 1,098.00 | 1,108.00 | 1,108.00 | -3.57% | 227,653 |
| Sep 24, 2025 | 1,164.00 | 1,174.00 | 1,137.00 | 1,149.00 | 1,149.00 | -3.45% | 266,358 |
| Sep 23, 2025 | 1,083.00 | 1,239.00 | 1,080.00 | 1,190.00 | 1,190.00 | 10.90% | 2,397,757 |
| Sep 22, 2025 | 1,073.00 | 1,084.00 | 1,062.00 | 1,073.00 | 1,073.00 | - | 80,061 |
| 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 |