Bellock Inc. (KOSDAQ:424760)
South Korea · Delayed Price · Currency is KRW 1,091.00
-25.00 (-2.24%)
At close: Mar 25, 2026
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,117.00 | 1,198.00 | 1,090.00 | 1,091.00 | 1,091.00 | -2.24% | 260,954 |
| Mar 24, 2026 | 1,134.00 | 1,188.00 | 1,100.00 | 1,116.00 | 1,116.00 | -0.98% | 248,197 |
| Mar 23, 2026 | 1,170.00 | 1,170.00 | 1,080.00 | 1,127.00 | 1,127.00 | 5.72% | 187,743 |
| Mar 20, 2026 | 1,107.00 | 1,110.00 | 1,058.00 | 1,066.00 | 1,066.00 | -2.91% | 94,752 |
| Mar 19, 2026 | 1,095.00 | 1,150.00 | 1,075.00 | 1,098.00 | 1,098.00 | 0.27% | 143,895 |
| Mar 18, 2026 | 1,085.00 | 1,099.00 | 1,066.00 | 1,095.00 | 1,095.00 | 1.01% | 67,261 |
| Mar 17, 2026 | 1,042.00 | 1,095.00 | 1,042.00 | 1,084.00 | 1,084.00 | 4.03% | 75,813 |
| Mar 16, 2026 | 1,057.00 | 1,097.00 | 1,019.00 | 1,042.00 | 1,042.00 | -1.33% | 44,059 |
| Mar 13, 2026 | 1,009.00 | 1,083.00 | 1,009.00 | 1,056.00 | 1,056.00 | 0.09% | 58,035 |
| Mar 12, 2026 | 1,044.00 | 1,060.00 | 1,032.00 | 1,055.00 | 1,055.00 | 0.48% | 62,901 |
| Mar 11, 2026 | 1,015.00 | 1,051.00 | 1,015.00 | 1,050.00 | 1,050.00 | 2.54% | 84,447 |
| Mar 10, 2026 | 1,002.00 | 1,038.00 | 987.00 | 1,024.00 | 1,024.00 | 2.40% | 86,301 |
| Mar 9, 2026 | 1,002.00 | 1,099.00 | 978.00 | 1,000.00 | 1,000.00 | -0.20% | 205,470 |
| Mar 6, 2026 | 998.00 | 1,002.00 | 958.00 | 1,002.00 | 1,002.00 | 4.38% | 51,699 |
| Mar 5, 2026 | 920.00 | 1,002.00 | 920.00 | 960.00 | 960.00 | 8.23% | 77,917 |
| Mar 4, 2026 | 970.00 | 970.00 | 879.00 | 887.00 | 887.00 | -8.56% | 212,259 |
| Mar 3, 2026 | 965.00 | 1,075.00 | 950.00 | 970.00 | 970.00 | - | 281,491 |
| Feb 27, 2026 | 1,009.00 | 1,009.00 | 950.00 | 970.00 | 970.00 | -3.10% | 100,231 |
| Feb 26, 2026 | 1,047.00 | 1,050.00 | 1,000.00 | 1,001.00 | 1,001.00 | -4.12% | 193,467 |
| Feb 25, 2026 | 1,052.00 | 1,053.00 | 1,037.00 | 1,044.00 | 1,044.00 | - | 38,353 |
| Feb 24, 2026 | 1,073.00 | 1,073.00 | 1,040.00 | 1,044.00 | 1,044.00 | -2.16% | 52,160 |
| Feb 23, 2026 | 1,080.00 | 1,096.00 | 1,055.00 | 1,067.00 | 1,067.00 | -1.57% | 99,921 |
| Feb 20, 2026 | 1,076.00 | 1,116.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.46% | 91,200 |
| Feb 19, 2026 | 1,095.00 | 1,108.00 | 1,073.00 | 1,079.00 | 1,079.00 | -2.00% | 106,311 |
| Feb 13, 2026 | 1,115.00 | 1,124.00 | 1,068.00 | 1,101.00 | 1,101.00 | -1.26% | 188,406 |
| Feb 12, 2026 | 1,125.00 | 1,125.00 | 1,088.00 | 1,115.00 | 1,115.00 | -0.89% | 139,954 |
| Feb 11, 2026 | 1,094.00 | 1,203.00 | 1,089.00 | 1,125.00 | 1,125.00 | 3.50% | 445,170 |
| Feb 10, 2026 | 1,148.00 | 1,148.00 | 1,084.00 | 1,087.00 | 1,087.00 | -3.03% | 87,851 |
| Feb 9, 2026 | 1,145.00 | 1,145.00 | 1,090.00 | 1,121.00 | 1,121.00 | 4.67% | 171,920 |
| Feb 6, 2026 | 1,064.00 | 1,091.00 | 1,055.00 | 1,071.00 | 1,071.00 | 0.66% | 80,504 |
| Feb 5, 2026 | 1,113.00 | 1,118.00 | 1,060.00 | 1,064.00 | 1,064.00 | -4.14% | 81,850 |
| Feb 4, 2026 | 1,127.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.25% | 64,257 |
| Feb 3, 2026 | 1,116.00 | 1,154.00 | 1,098.00 | 1,124.00 | 1,124.00 | - | 100,200 |
| Feb 2, 2026 | 1,088.00 | 1,136.00 | 1,088.00 | 1,124.00 | 1,124.00 | 3.31% | 80,920 |
| Jan 30, 2026 | 1,140.00 | 1,165.00 | 1,032.00 | 1,088.00 | 1,088.00 | -4.14% | 165,976 |
| Jan 29, 2026 | 1,167.00 | 1,170.00 | 1,124.00 | 1,135.00 | 1,135.00 | -2.74% | 125,945 |
| Jan 28, 2026 | 1,189.00 | 1,210.00 | 1,145.00 | 1,167.00 | 1,167.00 | -1.93% | 126,656 |
| Jan 27, 2026 | 1,179.00 | 1,209.00 | 1,168.00 | 1,190.00 | 1,190.00 | 0.85% | 109,897 |
| Jan 26, 2026 | 1,169.00 | 1,188.00 | 1,100.00 | 1,180.00 | 1,180.00 | 0.34% | 212,873 |
| Jan 23, 2026 | 1,204.00 | 1,216.00 | 1,165.00 | 1,176.00 | 1,176.00 | -2.24% | 220,354 |
| Jan 22, 2026 | 1,255.00 | 1,273.00 | 1,191.00 | 1,203.00 | 1,203.00 | -4.30% | 322,203 |
| Jan 21, 2026 | 1,202.00 | 1,281.00 | 1,171.00 | 1,257.00 | 1,257.00 | 3.37% | 242,723 |
| Jan 20, 2026 | 1,214.00 | 1,247.00 | 1,146.00 | 1,216.00 | 1,216.00 | 0.16% | 160,462 |
| Jan 19, 2026 | 1,156.00 | 1,248.00 | 1,156.00 | 1,214.00 | 1,214.00 | 5.02% | 194,089 |
| Jan 16, 2026 | 1,192.00 | 1,222.00 | 1,153.00 | 1,156.00 | 1,156.00 | -3.99% | 219,996 |
| Jan 15, 2026 | 1,156.00 | 1,234.00 | 1,156.00 | 1,204.00 | 1,204.00 | 1.69% | 113,567 |
| Jan 14, 2026 | 1,192.00 | 1,228.00 | 1,170.00 | 1,184.00 | 1,184.00 | -1.42% | 140,671 |
| Jan 13, 2026 | 1,250.00 | 1,253.00 | 1,193.00 | 1,201.00 | 1,201.00 | -3.92% | 226,019 |
| Jan 12, 2026 | 1,155.00 | 1,259.00 | 1,155.00 | 1,250.00 | 1,250.00 | 9.08% | 509,989 |
| Jan 9, 2026 | 1,193.00 | 1,193.00 | 1,135.00 | 1,146.00 | 1,146.00 | -3.78% | 635,571 |