GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 842.00
+25.00 (3.06%)
At close: Jul 10, 2026
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 840.00 | 880.00 | 815.00 | 842.00 | 842.00 | 3.06% | 77,779 |
| Jul 9, 2026 | 850.00 | 850.00 | 813.00 | 817.00 | 817.00 | 2.13% | 33,760 |
| Jul 8, 2026 | 799.00 | 830.00 | 787.00 | 800.00 | 800.00 | 0.13% | 59,109 |
| Jul 7, 2026 | 864.00 | 864.00 | 793.00 | 799.00 | 799.00 | -2.92% | 62,142 |
| Jul 6, 2026 | 824.00 | 869.00 | 802.00 | 823.00 | 823.00 | -0.12% | 17,714 |
| Jul 3, 2026 | 802.00 | 850.00 | 792.00 | 824.00 | 824.00 | 1.35% | 160,146 |
| Jul 2, 2026 | 830.00 | 898.00 | 812.00 | 813.00 | 813.00 | -2.05% | 59,171 |
| Jul 1, 2026 | 831.00 | 910.00 | 790.00 | 830.00 | 830.00 | -0.12% | 63,723 |
| Jun 30, 2026 | 870.00 | 873.00 | 793.00 | 831.00 | 831.00 | 0.85% | 62,084 |
| Jun 29, 2026 | 780.00 | 843.00 | 780.00 | 824.00 | 824.00 | 5.64% | 72,267 |
| Jun 26, 2026 | 821.00 | 828.00 | 778.00 | 780.00 | 780.00 | -4.88% | 263,486 |
| Jun 25, 2026 | 850.00 | 851.00 | 820.00 | 820.00 | 820.00 | -3.07% | 152,001 |
| Jun 24, 2026 | 864.00 | 870.00 | 829.00 | 846.00 | 846.00 | -2.87% | 158,941 |
| Jun 23, 2026 | 900.00 | 900.00 | 830.00 | 871.00 | 871.00 | -0.80% | 273,871 |
| Jun 22, 2026 | 904.00 | 904.00 | 837.00 | 878.00 | 878.00 | -2.34% | 152,304 |
| Jun 19, 2026 | 917.00 | 917.00 | 865.00 | 899.00 | 899.00 | -0.99% | 87,282 |
| Jun 18, 2026 | 917.00 | 917.00 | 875.00 | 908.00 | 908.00 | - | 65,587 |
| Jun 17, 2026 | 887.00 | 919.00 | 887.00 | 908.00 | 908.00 | 1.45% | 54,146 |
| Jun 16, 2026 | 890.00 | 898.00 | 882.00 | 895.00 | 895.00 | 0.56% | 36,855 |
| Jun 15, 2026 | 885.00 | 924.00 | 860.00 | 890.00 | 890.00 | - | 60,349 |
| Jun 12, 2026 | 890.00 | 934.00 | 872.00 | 890.00 | 890.00 | - | 75,723 |
| Jun 11, 2026 | 908.00 | 908.00 | 857.00 | 890.00 | 890.00 | -1.11% | 56,689 |
| Jun 10, 2026 | 915.00 | 920.00 | 854.00 | 900.00 | 900.00 | -0.66% | 170,620 |
| Jun 9, 2026 | 891.00 | 915.00 | 869.00 | 906.00 | 906.00 | 2.37% | 164,795 |
| Jun 8, 2026 | 879.00 | 903.00 | 848.00 | 885.00 | 885.00 | -2.53% | 158,887 |
| Jun 5, 2026 | 915.00 | 926.00 | 880.00 | 908.00 | 908.00 | -0.22% | 121,188 |
| Jun 4, 2026 | 924.00 | 936.00 | 894.00 | 910.00 | 910.00 | -0.55% | 89,745 |
| Jun 2, 2026 | 924.00 | 924.00 | 871.00 | 915.00 | 915.00 | -0.97% | 199,639 |
| Jun 1, 2026 | 955.00 | 955.00 | 899.00 | 924.00 | 924.00 | -3.25% | 325,100 |
| 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 |