GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea · Delayed Price · Currency is KRW 4,200.00
-60.00 (-1.41%)
At close: Oct 2, 2026
GL Pharm Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,255.00 | 4,305.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.41% | 23,393 |
| Oct 1, 2026 | 4,305.00 | 4,325.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.16% | 13,479 |
| 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% | 44,560 |
| Sep 22, 2026 | 4,550.00 | 4,550.00 | 4,300.00 | 4,460.00 | 4,460.00 | - | 32,621 |
| Sep 21, 2026 | 4,510.00 | 4,580.00 | 4,415.00 | 4,460.00 | 4,460.00 | -2.19% | 27,731 |
| Sep 18, 2026 | 4,495.00 | 4,565.00 | 4,430.00 | 4,560.00 | 4,560.00 | 0.44% | 18,672 |
| 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% | 28,428 |
| 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% | 85,350 |
| Sep 10, 2026 | 4,900.00 | 4,960.00 | 4,565.00 | 4,685.00 | 4,685.00 | -6.11% | 179,075 |
| Sep 9, 2026 | 5,870.00 | 5,870.00 | 4,970.00 | 4,990.00 | 4,990.00 | -13.67% | 581,990 |
| Sep 8, 2026 | 5,950.00 | 5,950.00 | 5,460.00 | 5,780.00 | 5,780.00 | 0.87% | 156,283 |
| Sep 7, 2026 | 5,320.00 | 5,730.00 | 5,210.00 | 5,730.00 | 5,730.00 | 8.11% | 134,056 |
| 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% | 91,801 |
| Sep 1, 2026 | 4,810.00 | 4,955.00 | 4,735.00 | 4,800.00 | 4,800.00 | -0.21% | 18,148 |
| Aug 31, 2026 | 4,805.00 | 4,950.00 | 4,630.00 | 4,810.00 | 4,810.00 | 1.05% | 34,444 |
| Aug 28, 2026 | 4,605.00 | 4,780.00 | 4,535.00 | 4,760.00 | 4,760.00 | 3.37% | 52,873 |
| Aug 27, 2026 | 4,600.00 | 4,655.00 | 4,445.00 | 4,605.00 | 4,605.00 | 0.77% | 27,744 |
| Aug 26, 2026 | 4,555.00 | 4,695.00 | 4,470.00 | 4,570.00 | 4,570.00 | 0.11% | 36,744 |
| Aug 25, 2026 | 4,170.00 | 4,565.00 | 4,160.00 | 4,565.00 | 4,565.00 | 7.92% | 80,025 |
| 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 |