GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 1,000.00
+10.00 (1.01%)
At close: May 8, 2026
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,000.00 | 1,027.00 | 973.00 | 978.00 | 978.00 | -2.20% | 346,486 |
| May 8, 2026 | 989.00 | 1,020.00 | 982.00 | 1,000.00 | 1,000.00 | 1.01% | 143,571 |
| 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% | 725,457 |
| 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% | 110,135 |
| 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% | 193,273 |
| Apr 24, 2026 | 1,052.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.19% | 75,651 |
| Apr 23, 2026 | 1,052.00 | 1,083.00 | 1,042.00 | 1,052.00 | 1,052.00 | - | 160,274 |
| Apr 22, 2026 | 1,060.00 | 1,068.00 | 1,041.00 | 1,052.00 | 1,052.00 | -0.75% | 110,338 |
| 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% | 295,810 |
| Apr 16, 2026 | 1,075.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.47% | 208,364 |
| Apr 15, 2026 | 1,073.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.19% | 148,474 |
| Apr 14, 2026 | 1,035.00 | 1,084.00 | 1,024.00 | 1,073.00 | 1,073.00 | 3.67% | 163,176 |
| 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% | 129,329 |
| Apr 9, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.10% | 112,367 |
| Apr 8, 2026 | 1,033.00 | 1,039.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.39% | 117,235 |
| 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% | 300,255 |
| Apr 1, 2026 | 1,040.00 | 1,077.00 | 1,012.00 | 1,037.00 | 1,037.00 | -0.29% | 391,242 |
| Mar 31, 2026 | 1,052.00 | 1,052.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.52% | 161,494 |
| 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% | 113,348 |
| Mar 25, 2026 | 1,058.00 | 1,092.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.02% | 177,135 |
| 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% | 335,039 |
| Mar 20, 2026 | 1,115.00 | 1,115.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.82% | 135,391 |
| Mar 19, 2026 | 1,096.00 | 1,122.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.75% | 333,660 |
| Mar 18, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.64% | 166,409 |
| Mar 17, 2026 | 1,087.00 | 1,111.00 | 1,061.00 | 1,090.00 | 1,090.00 | 0.18% | 182,192 |
| Mar 16, 2026 | 1,100.00 | 1,115.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.64% | 234,396 |
| Mar 13, 2026 | 1,100.00 | 1,115.00 | 1,072.00 | 1,095.00 | 1,095.00 | -0.54% | 174,667 |
| Mar 12, 2026 | 1,073.00 | 1,110.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.71% | 150,639 |
| Mar 11, 2026 | 1,078.00 | 1,088.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.37% | 232,005 |
| Mar 10, 2026 | 1,099.00 | 1,099.00 | 1,060.00 | 1,068.00 | 1,068.00 | 2.69% | 142,262 |
| Mar 9, 2026 | 1,084.00 | 1,084.00 | 1,020.00 | 1,040.00 | 1,040.00 | -4.15% | 293,143 |
| Mar 6, 2026 | 1,085.00 | 1,095.00 | 1,052.00 | 1,085.00 | 1,085.00 | - | 181,195 |
| Mar 5, 2026 | 1,009.00 | 1,094.00 | 1,009.00 | 1,085.00 | 1,085.00 | 7.64% | 241,398 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,008.00 | 1,008.00 | -8.36% | 814,253 |
| Mar 3, 2026 | 1,077.00 | 1,138.00 | 1,063.00 | 1,100.00 | 1,100.00 | 1.38% | 461,693 |
| Feb 27, 2026 | 1,110.00 | 1,145.00 | 1,083.00 | 1,085.00 | 1,085.00 | -2.25% | 311,966 |
| Feb 26, 2026 | 1,148.00 | 1,175.00 | 1,103.00 | 1,110.00 | 1,110.00 | -3.31% | 555,386 |