GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 924.00
-31.00 (-3.25%)
At close: Jun 1, 2026
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 980.00 | 1,007.00 | 930.00 | 955.00 | 955.00 | -1.75% | 198,948 |
| May 28, 2026 | 952.00 | 986.00 | 900.00 | 972.00 | 972.00 | 2.10% | 251,606 |
| May 27, 2026 | 970.00 | 974.00 | 936.00 | 952.00 | 952.00 | 0.21% | 256,878 |
| May 26, 2026 | 970.00 | 999.00 | 890.00 | 950.00 | 950.00 | -2.06% | 225,532 |
| May 22, 2026 | 939.00 | 1,000.00 | 916.00 | 970.00 | 970.00 | 4.30% | 139,282 |
| May 21, 2026 | 943.00 | 952.00 | 917.00 | 930.00 | 930.00 | -0.43% | 212,040 |
| May 20, 2026 | 952.00 | 952.00 | 893.00 | 934.00 | 934.00 | -1.89% | 223,213 |
| May 19, 2026 | 958.00 | 971.00 | 929.00 | 952.00 | 952.00 | -0.63% | 233,583 |
| May 18, 2026 | 948.00 | 975.00 | 946.00 | 958.00 | 958.00 | 1.05% | 156,266 |
| May 15, 2026 | 978.00 | 978.00 | 946.00 | 948.00 | 948.00 | -3.07% | 317,908 |
| May 14, 2026 | 1,000.00 | 1,015.00 | 965.00 | 978.00 | 978.00 | -2.20% | 276,540 |
| May 13, 2026 | 968.00 | 1,005.00 | 968.00 | 1,000.00 | 1,000.00 | 4.28% | 219,671 |
| May 12, 2026 | 978.00 | 987.00 | 948.00 | 959.00 | 959.00 | -1.94% | 381,281 |
| May 11, 2026 | 1,000.00 | 1,027.00 | 973.00 | 978.00 | 978.00 | -2.20% | 348,350 |
| May 8, 2026 | 989.00 | 1,020.00 | 982.00 | 1,000.00 | 1,000.00 | 1.01% | 143,574 |
| May 7, 2026 | 1,013.00 | 1,014.00 | 985.00 | 990.00 | 990.00 | -2.27% | 338,387 |
| May 6, 2026 | 1,034.00 | 1,034.00 | 976.00 | 1,013.00 | 1,013.00 | -2.03% | 727,707 |
| May 4, 2026 | 1,052.00 | 1,053.00 | 1,021.00 | 1,034.00 | 1,034.00 | -1.05% | 240,023 |
| Apr 30, 2026 | 1,058.00 | 1,064.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.14% | 110,255 |
| Apr 29, 2026 | 1,058.00 | 1,079.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.75% | 136,927 |
| Apr 28, 2026 | 1,062.00 | 1,085.00 | 1,005.00 | 1,065.00 | 1,065.00 | 0.28% | 162,084 |
| Apr 27, 2026 | 1,060.00 | 1,076.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.14% | 193,283 |
| Apr 24, 2026 | 1,052.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.19% | 75,961 |
| Apr 23, 2026 | 1,052.00 | 1,083.00 | 1,042.00 | 1,052.00 | 1,052.00 | - | 160,316 |
| Apr 22, 2026 | 1,060.00 | 1,068.00 | 1,041.00 | 1,052.00 | 1,052.00 | -0.75% | 110,738 |
| Apr 21, 2026 | 1,069.00 | 1,077.00 | 1,058.00 | 1,060.00 | 1,060.00 | -1.76% | 192,500 |
| Apr 20, 2026 | 1,114.00 | 1,118.00 | 1,072.00 | 1,079.00 | 1,079.00 | -3.14% | 182,194 |
| Apr 17, 2026 | 1,080.00 | 1,115.00 | 1,069.00 | 1,114.00 | 1,114.00 | 3.15% | 297,120 |
| Apr 16, 2026 | 1,075.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.47% | 208,824 |
| Apr 15, 2026 | 1,073.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.19% | 149,356 |
| Apr 14, 2026 | 1,035.00 | 1,084.00 | 1,024.00 | 1,073.00 | 1,073.00 | 3.67% | 166,737 |
| Apr 13, 2026 | 1,034.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | - | 148,294 |
| Apr 10, 2026 | 1,038.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.68% | 130,014 |
| Apr 9, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.10% | 112,368 |
| Apr 8, 2026 | 1,033.00 | 1,039.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.39% | 118,888 |
| Apr 7, 2026 | 1,033.00 | 1,033.00 | 1,016.00 | 1,023.00 | 1,023.00 | -0.68% | 91,191 |
| Apr 6, 2026 | 1,058.00 | 1,058.00 | 1,001.00 | 1,030.00 | 1,030.00 | -2.18% | 190,757 |
| Apr 3, 2026 | 1,030.00 | 1,068.00 | 1,022.00 | 1,053.00 | 1,053.00 | 3.03% | 201,689 |
| Apr 2, 2026 | 1,037.00 | 1,045.00 | 1,003.00 | 1,022.00 | 1,022.00 | -1.45% | 300,755 |
| Apr 1, 2026 | 1,040.00 | 1,077.00 | 1,012.00 | 1,037.00 | 1,037.00 | -0.29% | 404,702 |
| Mar 31, 2026 | 1,052.00 | 1,052.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.52% | 161,495 |
| Mar 30, 2026 | 1,067.00 | 1,067.00 | 1,036.00 | 1,056.00 | 1,056.00 | -2.58% | 231,727 |
| Mar 27, 2026 | 1,061.00 | 1,090.00 | 1,047.00 | 1,084.00 | 1,084.00 | 1.31% | 158,642 |
| Mar 26, 2026 | 1,089.00 | 1,090.00 | 1,063.00 | 1,070.00 | 1,070.00 | -1.83% | 115,425 |
| Mar 25, 2026 | 1,058.00 | 1,092.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.02% | 177,136 |
| Mar 24, 2026 | 1,050.00 | 1,073.00 | 1,043.00 | 1,058.00 | 1,058.00 | 1.73% | 126,820 |
| Mar 23, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.85% | 338,638 |
| Mar 20, 2026 | 1,115.00 | 1,115.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.82% | 135,691 |
| Mar 19, 2026 | 1,096.00 | 1,122.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.75% | 333,857 |
| Mar 18, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.64% | 168,136 |