Bellock Inc. (KOSDAQ:424760)
South Korea · Delayed Price · Currency is KRW 949.00
+8.00 (0.85%)
Last updated: Aug 29, 2025, 2:06 PM KST
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 941.00 | 959.00 | 930.00 | 941.00 | - | - | 51,883 |
| Aug 28, 2025 | 936.00 | 954.00 | 926.00 | 941.00 | - | 0.53% | 53,215 |
| Aug 27, 2025 | 941.00 | 957.00 | 935.00 | 936.00 | - | -0.53% | 26,245 |
| Aug 26, 2025 | 947.00 | 969.00 | 941.00 | 941.00 | - | -1.67% | 23,389 |
| Aug 25, 2025 | 955.00 | 969.00 | 945.00 | 957.00 | - | 0.21% | 28,405 |
| Aug 22, 2025 | 928.00 | 965.00 | 928.00 | 955.00 | - | 1.81% | 33,797 |
| Aug 21, 2025 | 978.00 | 978.00 | 931.00 | 938.00 | - | -0.74% | 32,250 |
| Aug 20, 2025 | 959.00 | 971.00 | 915.00 | 945.00 | - | -1.25% | 76,772 |
| Aug 19, 2025 | 937.00 | 969.00 | 924.00 | 957.00 | - | 1.27% | 52,326 |
| Aug 18, 2025 | 937.00 | 981.00 | 921.00 | 945.00 | - | 0.75% | 203,926 |
| Aug 14, 2025 | 908.00 | 986.00 | 906.00 | 938.00 | - | 3.42% | 478,282 |
| Aug 13, 2025 | 867.00 | 915.00 | 856.00 | 907.00 | - | 4.61% | 121,819 |
| Aug 12, 2025 | 823.00 | 874.00 | 823.00 | 867.00 | - | 5.35% | 38,327 |
| Aug 11, 2025 | 869.00 | 876.00 | 809.00 | 823.00 | - | -4.86% | 66,599 |
| Aug 8, 2025 | 857.00 | 885.00 | 857.00 | 865.00 | - | 0.93% | 34,720 |
| Aug 7, 2025 | 867.00 | 880.00 | 856.00 | 857.00 | - | 0.82% | 61,071 |
| Aug 6, 2025 | 855.00 | 884.00 | 834.00 | 850.00 | - | -0.58% | 110,278 |
| Aug 5, 2025 | 845.00 | 885.00 | 842.00 | 855.00 | - | 1.18% | 26,998 |
| Aug 4, 2025 | 848.00 | 855.00 | 840.00 | 845.00 | - | -0.35% | 41,329 |
| Aug 1, 2025 | 855.00 | 888.00 | 844.00 | 848.00 | - | -0.35% | 117,374 |
| Jul 31, 2025 | 880.00 | 923.00 | 844.00 | 851.00 | - | -3.19% | 240,217 |
| Jul 30, 2025 | 907.00 | 923.00 | 866.00 | 879.00 | - | -1.90% | 305,610 |
| Jul 29, 2025 | 882.00 | 1,092.00 | 882.00 | 896.00 | - | 1.59% | 5,010,983 |
| Jul 28, 2025 | 901.00 | 910.00 | 877.00 | 882.00 | - | -2.11% | 50,088 |
| Jul 25, 2025 | 906.00 | 912.00 | 896.00 | 901.00 | - | -0.55% | 44,605 |
| Jul 24, 2025 | 934.00 | 936.00 | 900.00 | 906.00 | - | -3.00% | 50,750 |
| Jul 23, 2025 | 921.00 | 934.00 | 902.00 | 934.00 | - | 1.41% | 67,380 |
| Jul 22, 2025 | 930.00 | 940.00 | 917.00 | 921.00 | - | -0.75% | 95,056 |
| Jul 21, 2025 | 938.00 | 967.00 | 925.00 | 928.00 | - | -1.07% | 81,074 |
| Jul 18, 2025 | 974.00 | 974.00 | 927.00 | 938.00 | - | -0.85% | 113,736 |
| Jul 17, 2025 | 929.00 | 964.00 | 925.00 | 946.00 | - | 1.83% | 51,566 |
| Jul 16, 2025 | 940.00 | 940.00 | 924.00 | 929.00 | - | -1.17% | 25,890 |
| Jul 15, 2025 | 941.00 | 941.00 | 928.00 | 940.00 | - | -0.11% | 58,627 |
| Jul 14, 2025 | 955.00 | 959.00 | 927.00 | 941.00 | - | -1.26% | 30,421 |
| Jul 11, 2025 | 950.00 | 968.00 | 940.00 | 953.00 | - | 0.32% | 35,622 |
| Jul 10, 2025 | 937.00 | 962.00 | 924.00 | 950.00 | - | 1.39% | 20,254 |
| Jul 9, 2025 | 949.00 | 950.00 | 921.00 | 937.00 | - | -1.26% | 27,064 |
| Jul 8, 2025 | 947.00 | 968.00 | 917.00 | 949.00 | - | -0.73% | 32,037 |
| Jul 7, 2025 | 927.00 | 980.00 | 916.00 | 956.00 | - | 2.25% | 95,589 |
| Jul 4, 2025 | 943.00 | 955.00 | 930.00 | 935.00 | - | -1.79% | 55,761 |
| Jul 3, 2025 | 926.00 | 980.00 | 926.00 | 952.00 | - | 2.81% | 52,244 |
| Jul 2, 2025 | 958.00 | 963.00 | 921.00 | 926.00 | - | -3.84% | 71,444 |
| Jul 1, 2025 | 918.00 | 979.00 | 918.00 | 963.00 | - | 4.33% | 79,581 |
| Jun 30, 2025 | 928.00 | 937.00 | 910.00 | 923.00 | - | -1.49% | 70,232 |
| Jun 27, 2025 | 918.00 | 938.00 | 906.00 | 937.00 | - | 2.07% | 83,232 |
| Jun 26, 2025 | 925.00 | 949.00 | 911.00 | 918.00 | - | -0.76% | 55,633 |
| Jun 25, 2025 | 946.00 | 968.00 | 925.00 | 925.00 | - | -2.84% | 88,490 |
| Jun 24, 2025 | 938.00 | 965.00 | 920.00 | 952.00 | - | 0.53% | 97,338 |
| Jun 23, 2025 | 958.00 | 979.00 | 915.00 | 947.00 | - | -1.04% | 138,188 |
| Jun 20, 2025 | 943.00 | 978.00 | 943.00 | 957.00 | - | 1.48% | 218,950 |