GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 3,330.00
-30.00 (-0.89%)
At close: Nov 13, 2026
GL Pharm Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,365.00 | 3,485.00 | 3,280.00 | 3,330.00 | 3,330.00 | -0.89% | 7,279 |
| Nov 12, 2026 | 3,485.00 | 3,485.00 | 3,275.00 | 3,360.00 | 3,360.00 | 0.90% | 10,567 |
| Nov 11, 2026 | 3,300.00 | 3,435.00 | 3,250.00 | 3,330.00 | 3,330.00 | 0.91% | 14,399 |
| Nov 10, 2026 | 3,240.00 | 3,355.00 | 3,195.00 | 3,300.00 | 3,300.00 | -1.64% | 38,350 |
| Nov 9, 2026 | 3,495.00 | 3,495.00 | 3,215.00 | 3,355.00 | 3,355.00 | -2.19% | 13,228 |
| Nov 6, 2026 | 3,500.00 | 3,500.00 | 3,230.00 | 3,430.00 | 3,430.00 | -2.00% | 30,991 |
| Nov 5, 2026 | 3,565.00 | 3,565.00 | 3,300.00 | 3,500.00 | 3,500.00 | -0.14% | 16,025 |
| Nov 4, 2026 | 3,320.00 | 3,585.00 | 3,190.00 | 3,505.00 | 3,505.00 | 2.34% | 51,427 |
| Nov 3, 2026 | 3,345.00 | 3,485.00 | 3,290.00 | 3,425.00 | 3,425.00 | -2.00% | 30,701 |
| Nov 2, 2026 | 3,690.00 | 3,690.00 | 3,395.00 | 3,495.00 | 3,495.00 | -2.10% | 19,782 |
| Oct 30, 2026 | 3,555.00 | 3,570.00 | 3,295.00 | 3,570.00 | 3,570.00 | -0.28% | 43,796 |
| Oct 29, 2026 | 3,575.00 | 3,580.00 | 3,415.00 | 3,580.00 | 3,580.00 | 0.14% | 13,570 |
| Oct 28, 2026 | 3,570.00 | 3,580.00 | 3,435.00 | 3,575.00 | 3,575.00 | -0.14% | 23,055 |
| Oct 27, 2026 | 3,575.00 | 3,595.00 | 3,335.00 | 3,580.00 | 3,580.00 | - | 32,651 |
| Oct 26, 2026 | 3,480.00 | 3,590.00 | 3,300.00 | 3,580.00 | 3,580.00 | -0.42% | 41,096 |
| Oct 23, 2026 | 3,610.00 | 3,810.00 | 3,530.00 | 3,595.00 | 3,595.00 | -2.97% | 41,011 |
| Oct 22, 2026 | 3,860.00 | 3,860.00 | 3,620.00 | 3,705.00 | 3,705.00 | -3.14% | 25,760 |
| Oct 21, 2026 | 3,820.00 | 4,040.00 | 3,715.00 | 3,825.00 | 3,825.00 | 0.13% | 16,174 |
| 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% | 9,155 |
| Oct 16, 2026 | 3,990.00 | 4,205.00 | 3,910.00 | 3,935.00 | 3,935.00 | -0.25% | 23,423 |
| Oct 15, 2026 | 4,245.00 | 4,245.00 | 3,855.00 | 3,945.00 | 3,945.00 | -3.78% | 29,125 |
| Oct 14, 2026 | 4,210.00 | 4,210.00 | 4,015.00 | 4,100.00 | 4,100.00 | -2.61% | 27,836 |
| Oct 13, 2026 | 4,230.00 | 4,230.00 | 4,020.00 | 4,210.00 | 4,210.00 | 0.24% | 24,453 |
| Oct 12, 2026 | 4,390.00 | 4,390.00 | 4,085.00 | 4,200.00 | 4,200.00 | - | 11,973 |
| Oct 8, 2026 | 4,140.00 | 4,245.00 | 4,050.00 | 4,200.00 | 4,200.00 | 1.45% | 25,208 |
| 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% | 28,970 |
| Oct 2, 2026 | 4,255.00 | 4,305.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.41% | 23,498 |
| Oct 1, 2026 | 4,305.00 | 4,325.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.16% | 14,719 |
| 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% | 46,113 |
| Sep 22, 2026 | 4,550.00 | 4,550.00 | 4,300.00 | 4,460.00 | 4,460.00 | - | 35,705 |
| Sep 21, 2026 | 4,510.00 | 4,580.00 | 4,415.00 | 4,460.00 | 4,460.00 | -2.19% | 32,341 |
| Sep 18, 2026 | 4,495.00 | 4,565.00 | 4,430.00 | 4,560.00 | 4,560.00 | 0.44% | 18,938 |
| 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% | 30,712 |
| 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% | 85,417 |
| Sep 10, 2026 | 4,900.00 | 4,960.00 | 4,565.00 | 4,685.00 | 4,685.00 | -6.11% | 179,241 |
| Sep 9, 2026 | 5,870.00 | 5,870.00 | 4,970.00 | 4,990.00 | 4,990.00 | -13.67% | 587,304 |
| Sep 8, 2026 | 5,950.00 | 5,950.00 | 5,460.00 | 5,780.00 | 5,780.00 | 0.87% | 180,918 |
| Sep 7, 2026 | 5,320.00 | 5,730.00 | 5,210.00 | 5,730.00 | 5,730.00 | 8.11% | 134,797 |
| 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% | 91,804 |
| Sep 1, 2026 | 4,810.00 | 4,955.00 | 4,735.00 | 4,800.00 | 4,800.00 | -0.21% | 18,358 |