GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 3,595.00
-110.00 (-2.97%)
At close: Oct 23, 2026
GL Pharm Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,610.00 | 3,810.00 | 3,530.00 | 3,595.00 | 3,595.00 | -2.97% | 38,625 |
| Oct 22, 2026 | 3,860.00 | 3,860.00 | 3,620.00 | 3,705.00 | 3,705.00 | -3.14% | 24,562 |
| Oct 21, 2026 | 3,820.00 | 4,040.00 | 3,715.00 | 3,825.00 | 3,825.00 | 0.13% | 16,090 |
| Oct 20, 2026 | 4,000.00 | 4,000.00 | 3,805.00 | 3,820.00 | 3,820.00 | -4.50% | 18,749 |
| Oct 19, 2026 | 3,920.00 | 4,000.00 | 3,830.00 | 4,000.00 | 4,000.00 | 1.65% | 8,504 |
| Oct 16, 2026 | 3,990.00 | 4,205.00 | 3,910.00 | 3,935.00 | 3,935.00 | -0.25% | 21,937 |
| Oct 15, 2026 | 4,245.00 | 4,245.00 | 3,855.00 | 3,945.00 | 3,945.00 | -3.78% | 28,295 |
| Oct 14, 2026 | 4,210.00 | 4,210.00 | 4,015.00 | 4,100.00 | 4,100.00 | -2.61% | 27,226 |
| Oct 13, 2026 | 4,230.00 | 4,230.00 | 4,020.00 | 4,210.00 | 4,210.00 | 0.24% | 24,204 |
| Oct 12, 2026 | 4,390.00 | 4,390.00 | 4,085.00 | 4,200.00 | 4,200.00 | - | 11,300 |
| Oct 8, 2026 | 4,140.00 | 4,245.00 | 4,050.00 | 4,200.00 | 4,200.00 | 1.45% | 24,990 |
| Oct 7, 2026 | 4,150.00 | 4,195.00 | 4,035.00 | 4,140.00 | 4,140.00 | -0.24% | 21,371 |
| Oct 6, 2026 | 4,240.00 | 4,400.00 | 4,095.00 | 4,150.00 | 4,150.00 | -1.19% | 28,412 |
| Oct 2, 2026 | 4,255.00 | 4,305.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.41% | 23,393 |
| Oct 1, 2026 | 4,305.00 | 4,325.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.16% | 13,479 |
| Sep 30, 2026 | 4,230.00 | 4,395.00 | 4,165.00 | 4,310.00 | 4,310.00 | 2.25% | 14,943 |
| Sep 29, 2026 | 4,430.00 | 4,430.00 | 4,165.00 | 4,215.00 | 4,215.00 | -2.54% | 33,610 |
| Sep 28, 2026 | 4,285.00 | 4,355.00 | 4,250.00 | 4,325.00 | 4,325.00 | 0.12% | 19,666 |
| Sep 23, 2026 | 4,460.00 | 4,465.00 | 4,300.00 | 4,320.00 | 4,320.00 | -3.14% | 44,560 |
| Sep 22, 2026 | 4,550.00 | 4,550.00 | 4,300.00 | 4,460.00 | 4,460.00 | - | 32,621 |
| Sep 21, 2026 | 4,510.00 | 4,580.00 | 4,415.00 | 4,460.00 | 4,460.00 | -2.19% | 27,731 |
| Sep 18, 2026 | 4,495.00 | 4,565.00 | 4,430.00 | 4,560.00 | 4,560.00 | 0.44% | 18,672 |
| Sep 17, 2026 | 4,500.00 | 4,570.00 | 4,450.00 | 4,540.00 | 4,540.00 | -0.11% | 32,069 |
| Sep 16, 2026 | 4,600.00 | 4,635.00 | 4,445.00 | 4,545.00 | 4,545.00 | -1.20% | 28,428 |
| Sep 15, 2026 | 4,690.00 | 4,740.00 | 4,440.00 | 4,600.00 | 4,600.00 | 1.32% | 63,841 |
| Sep 14, 2026 | 4,640.00 | 4,710.00 | 4,505.00 | 4,540.00 | 4,540.00 | -2.99% | 53,155 |
| Sep 11, 2026 | 4,585.00 | 4,700.00 | 4,440.00 | 4,680.00 | 4,680.00 | -0.11% | 85,350 |
| Sep 10, 2026 | 4,900.00 | 4,960.00 | 4,565.00 | 4,685.00 | 4,685.00 | -6.11% | 179,075 |
| Sep 9, 2026 | 5,870.00 | 5,870.00 | 4,970.00 | 4,990.00 | 4,990.00 | -13.67% | 581,990 |
| Sep 8, 2026 | 5,950.00 | 5,950.00 | 5,460.00 | 5,780.00 | 5,780.00 | 0.87% | 156,283 |
| Sep 7, 2026 | 5,320.00 | 5,730.00 | 5,210.00 | 5,730.00 | 5,730.00 | 8.11% | 134,056 |
| Sep 4, 2026 | 5,300.00 | 5,380.00 | 5,060.00 | 5,300.00 | 5,300.00 | 0.38% | 52,974 |
| Sep 3, 2026 | 5,050.00 | 5,450.00 | 4,980.00 | 5,280.00 | 5,280.00 | 4.55% | 104,157 |
| Sep 2, 2026 | 4,730.00 | 5,140.00 | 4,730.00 | 5,050.00 | 5,050.00 | 5.21% | 91,801 |
| Sep 1, 2026 | 4,810.00 | 4,955.00 | 4,735.00 | 4,800.00 | 4,800.00 | -0.21% | 18,148 |
| Aug 31, 2026 | 4,805.00 | 4,950.00 | 4,630.00 | 4,810.00 | 4,810.00 | 1.05% | 34,444 |
| Aug 28, 2026 | 4,605.00 | 4,780.00 | 4,535.00 | 4,760.00 | 4,760.00 | 3.37% | 52,873 |
| Aug 27, 2026 | 4,600.00 | 4,655.00 | 4,445.00 | 4,605.00 | 4,605.00 | 0.77% | 27,744 |
| Aug 26, 2026 | 4,555.00 | 4,695.00 | 4,470.00 | 4,570.00 | 4,570.00 | 0.11% | 36,744 |
| Aug 25, 2026 | 4,170.00 | 4,565.00 | 4,160.00 | 4,565.00 | 4,565.00 | 7.92% | 80,025 |
| Aug 24, 2026 | 4,140.00 | 4,390.00 | 4,105.00 | 4,230.00 | 4,230.00 | 0.59% | 121,336 |
| Aug 21, 2026 | 4,015.00 | 5,160.00 | 3,905.00 | 4,205.00 | 4,205.00 | 4.73% | 719,811 |
| Aug 20, 2026 | 3,960.00 | 4,040.00 | 3,865.00 | 4,015.00 | 4,015.00 | 2.42% | 24,734 |
| Aug 19, 2026 | 3,995.00 | 4,000.00 | 3,760.00 | 3,920.00 | 3,920.00 | -1.88% | 33,232 |
| Aug 18, 2026 | 4,120.00 | 4,125.00 | 3,990.00 | 3,995.00 | 3,995.00 | -3.03% | 22,603 |
| Aug 14, 2026 | 4,270.00 | 4,270.00 | 4,055.00 | 4,120.00 | 4,120.00 | -0.48% | 22,073 |
| Aug 13, 2026 | 4,145.00 | 4,190.00 | 4,020.00 | 4,140.00 | 4,140.00 | -0.12% | 34,440 |
| Aug 12, 2026 | 4,265.00 | 4,275.00 | 4,040.00 | 4,145.00 | 4,145.00 | -2.01% | 55,756 |
| Aug 11, 2026 | 4,415.00 | 5,200.00 | 4,125.00 | 4,230.00 | 4,230.00 | 3.93% | 346,305 |
| Jul 16, 2026 | 3,975.00 | 4,345.00 | 3,900.00 | 4,070.00 | 4,070.00 | 0.12% | 54,417 |