Bellock Inc. (KOSDAQ:424760)
South Korea · Delayed Price · Currency is KRW 1,404.00
-142.00 (-9.18%)
At close: Apr 17, 2026
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,552.00 | 1,596.00 | 1,389.00 | 1,404.00 | 1,404.00 | -9.18% | 855,984 |
| Apr 16, 2026 | 1,600.00 | 1,680.00 | 1,506.00 | 1,546.00 | 1,546.00 | 2.66% | 1,397,985 |
| Apr 15, 2026 | 1,479.00 | 1,718.00 | 1,430.00 | 1,506.00 | 1,506.00 | 1.83% | 1,494,030 |
| Apr 14, 2026 | 1,400.00 | 1,498.00 | 1,379.00 | 1,479.00 | 1,479.00 | 6.10% | 280,609 |
| Apr 13, 2026 | 1,369.00 | 1,428.00 | 1,340.00 | 1,394.00 | 1,394.00 | 1.83% | 231,533 |
| Apr 10, 2026 | 1,306.00 | 1,387.00 | 1,294.00 | 1,369.00 | 1,369.00 | 5.88% | 261,904 |
| Apr 9, 2026 | 1,323.00 | 1,324.00 | 1,280.00 | 1,293.00 | 1,293.00 | -2.34% | 89,178 |
| Apr 8, 2026 | 1,324.00 | 1,341.00 | 1,281.00 | 1,324.00 | 1,324.00 | - | 169,251 |
| Apr 7, 2026 | 1,331.00 | 1,369.00 | 1,289.00 | 1,324.00 | 1,324.00 | -0.53% | 114,421 |
| Apr 6, 2026 | 1,290.00 | 1,386.00 | 1,253.00 | 1,331.00 | 1,331.00 | 3.18% | 323,906 |
| Apr 3, 2026 | 1,221.00 | 1,350.00 | 1,218.00 | 1,290.00 | 1,290.00 | 4.71% | 381,132 |
| Apr 2, 2026 | 1,289.00 | 1,289.00 | 1,220.00 | 1,232.00 | 1,232.00 | -4.42% | 277,392 |
| Apr 1, 2026 | 1,290.00 | 1,358.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1.02% | 427,291 |
| Mar 31, 2026 | 1,387.00 | 1,458.00 | 1,210.00 | 1,276.00 | 1,276.00 | -6.93% | 619,989 |
| Mar 30, 2026 | 1,277.00 | 1,542.00 | 1,212.00 | 1,371.00 | 1,371.00 | 7.53% | 2,134,370 |
| Mar 27, 2026 | 1,210.00 | 1,320.00 | 1,210.00 | 1,275.00 | 1,275.00 | 2.00% | 868,757 |
| Mar 26, 2026 | 1,100.00 | 1,280.00 | 1,064.00 | 1,250.00 | 1,250.00 | 14.57% | 721,604 |
| 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 |