Bellock Inc. (KOSDAQ:424760)
South Korea · Delayed Price · Currency is KRW 2,430.00
-150.00 (-5.81%)
At close: Sep 3, 2026
Bellock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,470.00 | 2,600.00 | 2,315.00 | 2,585.00 | 2,585.00 | 6.38% | 60,803 |
| Sep 3, 2026 | 2,580.00 | 2,725.00 | 2,250.00 | 2,430.00 | 2,430.00 | -5.81% | 106,455 |
| Sep 2, 2026 | 2,950.00 | 2,950.00 | 2,415.00 | 2,580.00 | 2,580.00 | -4.09% | 78,541 |
| Sep 1, 2026 | 2,490.00 | 2,735.00 | 2,485.00 | 2,690.00 | 2,690.00 | 7.60% | 108,573 |
| Aug 31, 2026 | 2,500.00 | 2,500.00 | 2,395.00 | 2,500.00 | 2,500.00 | - | 37,971 |
| Aug 28, 2026 | 2,320.00 | 2,520.00 | 2,210.00 | 2,500.00 | 2,500.00 | 5.04% | 109,633 |
| Aug 27, 2026 | 2,155.00 | 2,405.00 | 2,155.00 | 2,380.00 | 2,380.00 | 9.43% | 65,821 |
| Aug 26, 2026 | 2,100.00 | 2,210.00 | 2,100.00 | 2,175.00 | 2,175.00 | 1.16% | 32,309 |
| Aug 25, 2026 | 2,200.00 | 2,200.00 | 2,015.00 | 2,150.00 | 2,150.00 | 5.13% | 43,250 |
| Aug 24, 2026 | 2,000.00 | 2,065.00 | 1,999.00 | 2,045.00 | 2,045.00 | 2.25% | 23,448 |
| Aug 21, 2026 | 2,025.00 | 2,095.00 | 1,980.00 | 2,000.00 | 2,000.00 | -1.23% | 26,591 |
| Aug 20, 2026 | 2,010.00 | 2,065.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.49% | 23,659 |
| Aug 19, 2026 | 2,095.00 | 2,210.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.63% | 28,897 |
| Aug 18, 2026 | 1,932.00 | 2,090.00 | 1,930.00 | 2,090.00 | 2,090.00 | 3.47% | 31,430 |
| Aug 14, 2026 | 2,085.00 | 2,205.00 | 1,998.00 | 2,020.00 | 2,020.00 | -3.12% | 47,791 |
| Aug 13, 2026 | 2,075.00 | 2,135.00 | 2,025.00 | 2,085.00 | 2,085.00 | 0.48% | 28,147 |
| Aug 12, 2026 | 2,100.00 | 2,180.00 | 1,966.00 | 2,075.00 | 2,075.00 | -1.19% | 82,745 |
| Aug 11, 2026 | 2,190.00 | 2,230.00 | 2,090.00 | 2,100.00 | 2,100.00 | -4.11% | 40,976 |
| Aug 10, 2026 | 2,165.00 | 2,615.00 | 2,155.00 | 2,190.00 | 2,190.00 | 4.04% | 191,056 |
| Aug 7, 2026 | 2,065.00 | 2,170.00 | 2,010.00 | 2,105.00 | 2,105.00 | -0.47% | 23,656 |
| Aug 6, 2026 | 2,165.00 | 2,180.00 | 2,070.00 | 2,115.00 | 2,115.00 | -2.98% | 19,996 |
| Aug 5, 2026 | 2,235.00 | 2,270.00 | 2,090.00 | 2,180.00 | 2,180.00 | 1.16% | 50,530 |
| Aug 4, 2026 | 2,025.00 | 2,285.00 | 2,025.00 | 2,155.00 | 2,155.00 | 6.42% | 40,210 |
| Aug 3, 2026 | 1,919.00 | 2,075.00 | 1,905.00 | 2,025.00 | 2,025.00 | 5.52% | 31,913 |
| Jul 31, 2026 | 1,988.00 | 2,100.00 | 1,888.00 | 1,919.00 | 1,919.00 | -2.34% | 21,890 |
| Jul 30, 2026 | 2,005.00 | 2,100.00 | 1,903.00 | 1,965.00 | 1,965.00 | -7.53% | 30,061 |
| Jul 29, 2026 | 2,260.00 | 2,290.00 | 1,974.00 | 2,125.00 | 2,125.00 | -5.56% | 77,980 |
| Jul 28, 2026 | 2,315.00 | 2,345.00 | 2,065.00 | 2,250.00 | 2,250.00 | 5.63% | 120,891 |
| Jul 27, 2026 | 2,160.00 | 2,175.00 | 2,055.00 | 2,130.00 | 2,130.00 | -1.39% | 61,380 |
| Jul 24, 2026 | 2,155.00 | 2,225.00 | 2,090.00 | 2,160.00 | 2,160.00 | 1.89% | 80,361 |
| Jul 23, 2026 | 1,854.00 | 2,190.00 | 1,809.00 | 2,120.00 | 2,120.00 | 14.29% | 326,615 |
| Jul 22, 2026 | 1,777.00 | 2,025.00 | 1,743.00 | 1,855.00 | 1,855.00 | 4.27% | 80,810 |
| Jul 21, 2026 | 1,885.00 | 1,995.00 | 1,700.00 | 1,779.00 | 1,779.00 | -5.62% | 75,476 |
| Jul 20, 2026 | 1,914.00 | 2,050.00 | 1,879.00 | 1,885.00 | 1,885.00 | -4.70% | 25,634 |
| Jul 16, 2026 | 1,954.00 | 2,015.00 | 1,900.00 | 1,978.00 | 1,978.00 | 4.11% | 66,259 |
| Jul 15, 2026 | 1,900.00 | 1,999.00 | 1,825.00 | 1,900.00 | 1,900.00 | -0.05% | 39,022 |
| Jul 14, 2026 | 1,918.00 | 2,000.00 | 1,881.00 | 1,901.00 | 1,901.00 | -1.09% | 24,854 |
| Jul 13, 2026 | 1,967.00 | 2,015.00 | 1,906.00 | 1,922.00 | 1,922.00 | -3.13% | 23,760 |
| Jul 10, 2026 | 1,942.00 | 2,015.00 | 1,935.00 | 1,984.00 | 1,984.00 | 2.32% | 27,039 |
| Jul 9, 2026 | 1,988.00 | 2,035.00 | 1,900.00 | 1,939.00 | 1,939.00 | -2.46% | 23,977 |
| Jul 8, 2026 | 1,860.00 | 2,045.00 | 1,860.00 | 1,988.00 | 1,988.00 | 4.14% | 44,401 |
| Jul 7, 2026 | 1,977.00 | 2,025.00 | 1,901.00 | 1,909.00 | 1,909.00 | -3.44% | 35,691 |
| Jul 6, 2026 | 1,941.00 | 2,055.00 | 1,881.00 | 1,977.00 | 1,977.00 | 1.75% | 53,548 |
| Jul 3, 2026 | 1,936.00 | 2,035.00 | 1,881.00 | 1,943.00 | 1,943.00 | - | 63,973 |
| Jul 2, 2026 | 2,120.00 | 2,120.00 | 1,858.00 | 1,943.00 | 1,943.00 | -8.35% | 113,187 |
| Jul 1, 2026 | 2,150.00 | 2,180.00 | 2,000.00 | 2,120.00 | 2,120.00 | 1.19% | 60,455 |
| Jun 30, 2026 | 2,000.00 | 2,170.00 | 2,000.00 | 2,095.00 | 2,095.00 | 2.44% | 64,931 |
| Jun 29, 2026 | 1,999.00 | 2,080.00 | 1,939.00 | 2,045.00 | 2,045.00 | 2.30% | 40,106 |
| Jun 26, 2026 | 2,020.00 | 2,105.00 | 1,920.00 | 1,999.00 | 1,999.00 | -1.04% | 73,399 |
| Jun 25, 2026 | 2,025.00 | 2,165.00 | 1,976.00 | 2,020.00 | 2,020.00 | -0.25% | 71,349 |