Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.96	29.37	27.95	29.13	29.13	1.92%	9,677,400
Nov 5, 2026	28.61	29.27	27.98	28.58	28.58	-1.45%	8,505,700
Nov 4, 2026	28.57	29.30	27.65	29.00	29.00	1.43%	8,577,668
Nov 3, 2026	27.85	29.51	27.66	28.59	28.59	2.29%	11,085,281
Nov 2, 2026	27.04	27.95	25.97	27.95	27.95	3.63%	9,670,590
Oct 30, 2026	27.45	27.45	26.70	26.97	26.97	-2.39%	6,623,600
Oct 29, 2026	27.41	28.23	27.31	27.63	27.63	0.11%	6,626,338
Oct 28, 2026	28.27	28.60	27.41	27.60	27.60	-2.13%	8,183,725
Oct 27, 2026	29.98	30.00	28.07	28.20	28.20	-6.09%	9,741,066
Oct 26, 2026	29.00	30.35	28.04	30.03	30.03	0.81%	12,645,146
Oct 23, 2026	28.55	29.89	27.96	29.79	29.79	3.15%	12,497,240
Oct 22, 2026	29.42	29.60	28.88	28.88	28.88	-1.80%	5,458,728
Oct 21, 2026	29.58	30.45	29.34	29.41	29.41	-1.28%	8,516,453
Oct 20, 2026	30.25	30.30	29.16	29.79	29.79	-2.49%	11,416,492
Oct 19, 2026	29.22	30.94	29.18	30.55	30.55	4.12%	16,450,492
Oct 16, 2026	28.93	29.81	28.75	29.34	29.34	2.27%	12,523,030
Oct 15, 2026	28.30	28.98	27.80	28.69	28.69	-0.21%	9,694,723
Oct 14, 2026	27.79	29.28	27.63	28.75	28.75	3.05%	13,932,650
Oct 13, 2026	26.20	28.30	25.56	27.90	27.90	6.49%	10,853,570
Oct 12, 2026	26.34	26.56	25.31	26.20	26.20	-1.06%	8,354,580
Oct 9, 2026	26.39	26.67	25.13	26.48	26.48	0.15%	10,628,370
Oct 8, 2026	27.00	27.49	26.11	26.44	26.44	-1.38%	6,041,813
Sep 30, 2026	26.57	27.19	26.28	26.81	26.81	1.75%	4,591,731
Sep 29, 2026	26.70	26.88	26.02	26.35	26.35	-1.35%	4,321,604
Sep 28, 2026	26.83	27.12	26.56	26.71	26.71	-0.63%	6,039,755
Sep 24, 2026	27.98	28.00	26.85	26.88	26.88	-3.83%	6,951,271
Sep 23, 2026	28.55	28.55	27.84	27.95	27.95	-2.88%	7,241,577
Sep 22, 2026	27.63	29.06	27.54	28.78	28.78	3.67%	14,636,189
Sep 21, 2026	27.39	28.18	26.88	27.76	27.76	0.80%	7,880,926
Sep 18, 2026	27.57	27.93	27.38	27.54	27.54	0.04%	5,451,311
Sep 17, 2026	27.62	28.10	27.34	27.53	27.53	-0.15%	4,191,770
Sep 16, 2026	27.28	27.67	26.99	27.57	27.57	0.29%	8,059,000
Sep 15, 2026	28.65	28.81	27.40	27.49	27.49	-4.05%	10,836,219
Sep 14, 2026	28.25	28.80	27.88	28.65	28.65	1.38%	9,229,981
Sep 11, 2026	28.88	29.17	28.01	28.26	28.26	-2.59%	12,491,353
Sep 10, 2026	29.25	29.76	29.00	29.01	29.01	-1.66%	6,104,300
Sep 9, 2026	29.11	29.90	28.84	29.50	29.50	0.82%	9,546,465
Sep 8, 2026	28.09	29.72	27.90	29.26	29.26	4.13%	13,747,808
Sep 7, 2026	29.40	29.58	27.65	28.10	28.10	-4.00%	19,968,053
Sep 4, 2026	29.30	30.10	29.18	29.27	29.27	0.17%	11,575,895
Sep 3, 2026	30.20	30.30	29.00	29.22	29.22	-3.25%	15,682,780
Sep 2, 2026	30.40	30.66	29.88	30.20	30.20	-0.95%	11,649,640
Sep 1, 2026	30.23	30.79	30.03	30.49	30.49	0.66%	14,469,721
Aug 31, 2026	28.80	30.66	28.70	30.29	30.29	4.56%	23,290,209
Aug 28, 2026	27.28	29.20	27.26	28.97	28.97	6.12%	19,374,999
Aug 27, 2026	26.14	27.78	26.02	27.30	27.30	4.12%	13,503,504
Aug 26, 2026	26.38	26.95	26.20	26.22	26.22	-0.91%	7,360,629
Aug 25, 2026	26.08	26.65	25.69	26.46	26.46	1.34%	9,309,760
Aug 24, 2026	25.93	26.78	25.60	26.11	26.11	0.38%	9,098,568
Aug 21, 2026	25.88	26.50	25.27	26.01	26.01	-0.23%	8,523,813