GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 4,230.00
+25.00 (0.59%)
At close: Aug 24, 2026
GL Pharm Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4,130.00 | 4,400.00 | 3,995.00 | 4,065.00 | 4,065.00 | -1.57% | 51,250 |
| Jul 14, 2026 | 4,360.00 | 4,675.00 | 3,985.00 | 4,130.00 | 4,130.00 | 0.24% | 169,006 |
| Jul 13, 2026 | 4,210.00 | 4,400.00 | 4,030.00 | 4,120.00 | 4,120.00 | -2.14% | 18,522 |
| Jul 10, 2026 | 4,200.00 | 4,400.00 | 4,075.00 | 4,210.00 | 4,210.00 | 3.06% | 15,556 |
| Jul 9, 2026 | 4,250.00 | 4,250.00 | 4,065.00 | 4,085.00 | 4,085.00 | 2.13% | 6,752 |
| Jul 8, 2026 | 3,995.00 | 4,150.00 | 3,935.00 | 4,000.00 | 4,000.00 | 0.13% | 11,830 |
| Jul 7, 2026 | 4,320.00 | 4,320.00 | 3,965.00 | 3,995.00 | 3,995.00 | -2.92% | 12,428 |
| Jul 6, 2026 | 4,120.00 | 4,345.00 | 4,010.00 | 4,115.00 | 4,115.00 | -0.12% | 3,543 |
| Jul 3, 2026 | 4,010.00 | 4,250.00 | 3,960.00 | 4,120.00 | 4,120.00 | 1.35% | 32,029 |
| Jul 2, 2026 | 4,150.00 | 4,490.00 | 4,060.00 | 4,065.00 | 4,065.00 | -2.05% | 11,834 |
| Jul 1, 2026 | 4,155.00 | 4,550.00 | 3,950.00 | 4,150.00 | 4,150.00 | -0.12% | 12,759 |
| Jun 30, 2026 | 4,350.00 | 4,365.00 | 3,965.00 | 4,155.00 | 4,155.00 | 0.85% | 12,416 |
| Jun 29, 2026 | 3,900.00 | 4,215.00 | 3,900.00 | 4,120.00 | 4,120.00 | 5.64% | 14,453 |
| Jun 26, 2026 | 4,105.00 | 4,140.00 | 3,890.00 | 3,900.00 | 3,900.00 | -4.88% | 52,697 |
| Jun 25, 2026 | 4,250.00 | 4,255.00 | 4,100.00 | 4,100.00 | 4,100.00 | -3.07% | 30,455 |
| Jun 24, 2026 | 4,320.00 | 4,350.00 | 4,145.00 | 4,230.00 | 4,230.00 | -2.87% | 31,788 |
| Jun 23, 2026 | 4,500.00 | 4,500.00 | 4,150.00 | 4,355.00 | 4,355.00 | -0.80% | 54,816 |
| Jun 22, 2026 | 4,520.00 | 4,520.00 | 4,185.00 | 4,390.00 | 4,390.00 | -2.34% | 30,510 |
| Jun 19, 2026 | 4,585.00 | 4,585.00 | 4,325.00 | 4,495.00 | 4,495.00 | -0.99% | 17,456 |
| Jun 18, 2026 | 4,585.00 | 4,585.00 | 4,375.00 | 4,540.00 | 4,540.00 | - | 13,117 |
| Jun 17, 2026 | 4,435.00 | 4,595.00 | 4,435.00 | 4,540.00 | 4,540.00 | 1.45% | 11,229 |
| Jun 16, 2026 | 4,450.00 | 4,490.00 | 4,410.00 | 4,475.00 | 4,475.00 | 0.56% | 7,371 |
| Jun 15, 2026 | 4,425.00 | 4,620.00 | 4,300.00 | 4,450.00 | 4,450.00 | - | 12,069 |
| Jun 12, 2026 | 4,450.00 | 4,670.00 | 4,360.00 | 4,450.00 | 4,450.00 | - | 15,144 |
| Jun 11, 2026 | 4,540.00 | 4,540.00 | 4,285.00 | 4,450.00 | 4,450.00 | -1.11% | 11,337 |
| Jun 10, 2026 | 4,575.00 | 4,600.00 | 4,270.00 | 4,500.00 | 4,500.00 | -0.66% | 34,124 |
| Jun 9, 2026 | 4,455.00 | 4,575.00 | 4,345.00 | 4,530.00 | 4,530.00 | 2.37% | 32,959 |
| Jun 8, 2026 | 4,395.00 | 4,515.00 | 4,240.00 | 4,425.00 | 4,425.00 | -2.53% | 31,777 |
| Jun 5, 2026 | 4,575.00 | 4,630.00 | 4,400.00 | 4,540.00 | 4,540.00 | -0.22% | 24,237 |
| Jun 4, 2026 | 4,620.00 | 4,680.00 | 4,470.00 | 4,550.00 | 4,550.00 | -0.55% | 17,981 |
| Jun 2, 2026 | 4,620.00 | 4,620.00 | 4,355.00 | 4,575.00 | 4,575.00 | -0.97% | 39,927 |
| Jun 1, 2026 | 4,775.00 | 4,775.00 | 4,495.00 | 4,620.00 | 4,620.00 | -3.25% | 65,020 |
| May 29, 2026 | 4,900.00 | 5,035.00 | 4,650.00 | 4,775.00 | 4,775.00 | -1.75% | 39,789 |
| May 28, 2026 | 4,760.00 | 4,930.00 | 4,500.00 | 4,860.00 | 4,860.00 | 2.10% | 50,333 |
| May 27, 2026 | 4,850.00 | 4,870.00 | 4,680.00 | 4,760.00 | 4,760.00 | 0.21% | 51,375 |
| May 26, 2026 | 4,850.00 | 4,995.00 | 4,450.00 | 4,750.00 | 4,750.00 | -2.06% | 45,106 |
| May 22, 2026 | 4,695.00 | 5,000.00 | 4,580.00 | 4,850.00 | 4,850.00 | 4.30% | 27,932 |
| May 21, 2026 | 4,715.00 | 4,760.00 | 4,585.00 | 4,650.00 | 4,650.00 | -0.43% | 42,408 |
| May 20, 2026 | 4,760.00 | 4,760.00 | 4,465.00 | 4,670.00 | 4,670.00 | -1.89% | 44,642 |
| May 19, 2026 | 4,790.00 | 4,855.00 | 4,645.00 | 4,760.00 | 4,760.00 | -0.63% | 46,716 |