Bellock Inc. (KOSDAQ:424760)
South Korea · Delayed Price · Currency is KRW 947.00
+12.00 (1.28%)
At close: Oct 10, 2025
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 944.00 | 980.00 | 935.00 | 947.00 | 947.00 | 1.28% | 70,651 |
| Oct 2, 2025 | 936.00 | 982.00 | 926.00 | 935.00 | 935.00 | -0.11% | 47,569 |
| Oct 1, 2025 | 944.00 | 954.00 | 930.00 | 936.00 | 936.00 | -0.85% | 85,107 |
| Sep 30, 2025 | 962.00 | 962.00 | 914.00 | 944.00 | 944.00 | -1.87% | 208,218 |
| Sep 29, 2025 | 958.00 | 1,057.00 | 943.00 | 962.00 | 962.00 | 2.34% | 1,379,052 |
| Sep 26, 2025 | 996.00 | 1,000.00 | 935.00 | 940.00 | 940.00 | -4.76% | 119,756 |
| Sep 25, 2025 | 999.00 | 1,005.00 | 978.00 | 987.00 | 987.00 | -1.20% | 30,899 |
| Sep 24, 2025 | 1,011.00 | 1,028.00 | 988.00 | 999.00 | 999.00 | -0.20% | 43,648 |
| Sep 23, 2025 | 1,011.00 | 1,040.00 | 981.00 | 1,001.00 | 1,001.00 | -0.99% | 101,968 |
| Sep 22, 2025 | 1,039.00 | 1,050.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.71% | 152,880 |
| Sep 19, 2025 | 1,019.00 | 1,100.00 | 1,009.00 | 1,050.00 | 1,050.00 | 4.06% | 766,654 |
| Sep 18, 2025 | 1,018.00 | 1,025.00 | 997.00 | 1,009.00 | 1,009.00 | 0.10% | 37,600 |
| Sep 17, 2025 | 1,020.00 | 1,038.00 | 995.00 | 1,008.00 | 1,008.00 | -1.18% | 58,925 |
| Sep 16, 2025 | 1,041.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,020.00 | -2.02% | 84,070 |
| Sep 15, 2025 | 1,017.00 | 1,070.00 | 1,009.00 | 1,041.00 | 1,041.00 | 2.36% | 173,932 |
| Sep 12, 2025 | 970.00 | 1,028.00 | 955.00 | 1,017.00 | 1,017.00 | 6.49% | 187,535 |
| Sep 11, 2025 | 1,002.00 | 1,002.00 | 955.00 | 955.00 | 955.00 | -3.83% | 54,062 |
| Sep 10, 2025 | 999.00 | 1,014.00 | 977.00 | 993.00 | 993.00 | -0.60% | 111,686 |
| Sep 9, 2025 | 995.00 | 1,002.00 | 953.00 | 999.00 | 999.00 | -0.30% | 66,508 |
| Sep 8, 2025 | 1,013.00 | 1,013.00 | 990.00 | 1,002.00 | 1,002.00 | -1.09% | 68,038 |
| Sep 5, 2025 | 1,009.00 | 1,018.00 | 985.00 | 1,013.00 | 1,013.00 | 1.30% | 67,124 |
| Sep 4, 2025 | 999.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | -0.89% | 73,509 |
| Sep 3, 2025 | 971.00 | 1,010.00 | 961.00 | 1,009.00 | 1,009.00 | 3.91% | 100,709 |
| Sep 2, 2025 | 968.00 | 983.00 | 943.00 | 971.00 | 971.00 | 0.31% | 67,988 |
| Sep 1, 2025 | 941.00 | 978.00 | 916.00 | 968.00 | 968.00 | 2.87% | 136,745 |
| Aug 29, 2025 | 941.00 | 959.00 | 930.00 | 941.00 | 941.00 | - | 51,142 |
| Aug 28, 2025 | 936.00 | 954.00 | 926.00 | 941.00 | 941.00 | 0.53% | 53,215 |
| Aug 27, 2025 | 941.00 | 957.00 | 935.00 | 936.00 | 936.00 | -0.53% | 26,245 |
| Aug 26, 2025 | 947.00 | 969.00 | 941.00 | 941.00 | 941.00 | -1.67% | 23,389 |
| Aug 25, 2025 | 955.00 | 969.00 | 945.00 | 957.00 | 957.00 | 0.21% | 28,405 |
| Aug 22, 2025 | 928.00 | 965.00 | 928.00 | 955.00 | 955.00 | 1.81% | 33,797 |
| Aug 21, 2025 | 978.00 | 978.00 | 931.00 | 938.00 | 938.00 | -0.74% | 32,250 |
| Aug 20, 2025 | 959.00 | 971.00 | 915.00 | 945.00 | 945.00 | -1.25% | 76,772 |
| Aug 19, 2025 | 937.00 | 969.00 | 924.00 | 957.00 | 957.00 | 1.27% | 52,326 |
| Aug 18, 2025 | 937.00 | 981.00 | 921.00 | 945.00 | 945.00 | 0.75% | 203,926 |
| Aug 14, 2025 | 908.00 | 986.00 | 906.00 | 938.00 | 938.00 | 3.42% | 478,282 |
| Aug 13, 2025 | 867.00 | 915.00 | 856.00 | 907.00 | 907.00 | 4.61% | 121,819 |
| Aug 12, 2025 | 823.00 | 874.00 | 823.00 | 867.00 | 867.00 | 5.35% | 38,327 |
| Aug 11, 2025 | 869.00 | 876.00 | 809.00 | 823.00 | 823.00 | -4.86% | 66,599 |
| Aug 8, 2025 | 857.00 | 885.00 | 857.00 | 865.00 | 865.00 | 0.93% | 34,720 |
| Aug 7, 2025 | 867.00 | 880.00 | 856.00 | 857.00 | 857.00 | 0.82% | 61,071 |
| Aug 6, 2025 | 855.00 | 884.00 | 834.00 | 850.00 | 850.00 | -0.58% | 110,278 |
| Aug 5, 2025 | 845.00 | 885.00 | 842.00 | 855.00 | 855.00 | 1.18% | 26,998 |
| Aug 4, 2025 | 848.00 | 855.00 | 840.00 | 845.00 | 845.00 | -0.35% | 41,329 |
| Aug 1, 2025 | 855.00 | 888.00 | 844.00 | 848.00 | 848.00 | -0.35% | 117,374 |
| Jul 31, 2025 | 880.00 | 923.00 | 844.00 | 851.00 | 851.00 | -3.19% | 240,217 |
| Jul 30, 2025 | 907.00 | 923.00 | 866.00 | 879.00 | 879.00 | -1.90% | 305,610 |
| Jul 29, 2025 | 882.00 | 1,092.00 | 882.00 | 896.00 | 896.00 | 1.59% | 5,010,983 |
| Jul 28, 2025 | 901.00 | 910.00 | 877.00 | 882.00 | 882.00 | -2.11% | 50,088 |
| Jul 25, 2025 | 906.00 | 912.00 | 896.00 | 901.00 | 901.00 | -0.55% | 44,605 |