GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 1,190.00
+17.00 (1.45%)
At close: Oct 30, 2025
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |