GL Pharm Tech Corp. 204840
KRX · South Korea · Health Technology
KRW 4,200.00-60.00 (-1.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,200.00 | -1.41% | KRW 4,255.00 | KRW 4,305.00 | KRW 4,170.00 | 23.50K |
| 2026-10-01 | KRW 4,260.00 | -1.16% | KRW 4,305.00 | KRW 4,325.00 | KRW 4,220.00 | 14.72K |
| 2026-09-30 | KRW 4,310.00 | +2.25% | KRW 4,230.00 | KRW 4,395.00 | KRW 4,165.00 | 14.94K |
| 2026-09-29 | KRW 4,215.00 | -2.54% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,165.00 | 33.61K |
| 2026-09-28 | KRW 4,325.00 | +0.12% | KRW 4,285.00 | KRW 4,355.00 | KRW 4,250.00 | 19.67K |
| 2026-09-23 | KRW 4,320.00 | -3.14% | KRW 4,460.00 | KRW 4,465.00 | KRW 4,300.00 | 46.11K |
| 2026-09-22 | KRW 4,460.00 | 0.00% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,300.00 | 35.71K |
| 2026-09-21 | KRW 4,460.00 | -2.19% | KRW 4,510.00 | KRW 4,580.00 | KRW 4,415.00 | 32.34K |
| 2026-09-18 | KRW 4,560.00 | +0.44% | KRW 4,495.00 | KRW 4,565.00 | KRW 4,430.00 | 18.94K |
| 2026-09-17 | KRW 4,540.00 | -0.11% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,450.00 | 32.07K |
| 2026-09-16 | KRW 4,545.00 | -1.20% | KRW 4,600.00 | KRW 4,635.00 | KRW 4,445.00 | 30.71K |
| 2026-09-15 | KRW 4,600.00 | +1.32% | KRW 4,690.00 | KRW 4,740.00 | KRW 4,440.00 | 64.02K |
| 2026-09-14 | KRW 4,540.00 | -2.99% | KRW 4,640.00 | KRW 4,710.00 | KRW 4,505.00 | 53.16K |
| 2026-09-11 | KRW 4,680.00 | -0.11% | KRW 4,585.00 | KRW 4,700.00 | KRW 4,440.00 | 85.42K |
| 2026-09-10 | KRW 4,685.00 | -6.11% | KRW 4,900.00 | KRW 4,960.00 | KRW 4,565.00 | 179.24K |
| 2026-09-09 | KRW 4,990.00 | -13.67% | KRW 5,870.00 | KRW 5,870.00 | KRW 4,970.00 | 587.30K |
| 2026-09-08 | KRW 5,780.00 | +0.87% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,460.00 | 180.92K |
| 2026-09-07 | KRW 5,730.00 | +8.11% | KRW 5,320.00 | KRW 5,730.00 | KRW 5,210.00 | 134.80K |
| 2026-09-04 | KRW 5,300.00 | +0.38% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,060.00 | 52.97K |
| 2026-09-03 | KRW 5,280.00 | +4.55% | KRW 5,050.00 | KRW 5,450.00 | KRW 4,980.00 | 104.16K |
| 2026-09-02 | KRW 5,050.00 | +5.21% | KRW 4,730.00 | KRW 5,140.00 | KRW 4,730.00 | 91.80K |
| 2026-09-01 | KRW 4,800.00 | -0.21% | KRW 4,810.00 | KRW 4,955.00 | KRW 4,735.00 | 18.36K |
| 2026-08-31 | KRW 4,810.00 | +1.05% | KRW 4,805.00 | KRW 4,950.00 | KRW 4,630.00 | 34.44K |
| 2026-08-28 | KRW 4,760.00 | +3.37% | KRW 4,605.00 | KRW 4,780.00 | KRW 4,535.00 | 52.87K |
| 2026-08-27 | KRW 4,605.00 | +0.77% | KRW 4,600.00 | KRW 4,655.00 | KRW 4,445.00 | 27.75K |
| 2026-08-26 | KRW 4,570.00 | +0.11% | KRW 4,555.00 | KRW 4,695.00 | KRW 4,470.00 | 36.74K |
| 2026-08-25 | KRW 4,565.00 | +7.92% | KRW 4,170.00 | KRW 4,565.00 | KRW 4,160.00 | 81.56K |
| 2026-08-24 | KRW 4,230.00 | +0.59% | KRW 4,140.00 | KRW 4,390.00 | KRW 4,105.00 | 122.52K |
| 2026-08-21 | KRW 4,205.00 | +4.73% | KRW 4,015.00 | KRW 5,160.00 | KRW 3,905.00 | 731.94K |
| 2026-08-20 | KRW 4,015.00 | +2.42% | KRW 3,960.00 | KRW 4,040.00 | KRW 3,865.00 | 24.85K |
| 2026-08-19 | KRW 3,920.00 | -1.88% | KRW 3,995.00 | KRW 4,000.00 | KRW 3,760.00 | 33.23K |
| 2026-08-18 | KRW 3,995.00 | -3.03% | KRW 4,120.00 | KRW 4,125.00 | KRW 3,990.00 | 22.73K |
| 2026-08-14 | KRW 4,120.00 | -0.48% | KRW 4,270.00 | KRW 4,270.00 | KRW 4,055.00 | 22.07K |
| 2026-08-13 | KRW 4,140.00 | -0.12% | KRW 4,145.00 | KRW 4,190.00 | KRW 4,020.00 | 34.54K |
| 2026-08-12 | KRW 4,145.00 | -2.01% | KRW 4,265.00 | KRW 4,275.00 | KRW 4,040.00 | 55.76K |
| 2026-08-11 | KRW 4,230.00 | +3.93% | KRW 4,415.00 | KRW 5,200.00 | KRW 4,125.00 | 348.74K |
| 2026-08-10 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-08-07 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-08-06 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-08-05 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-08-04 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-08-03 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-31 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-30 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-29 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-28 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-27 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-24 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-23 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-22 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-21 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-20 | KRW 4,070.00 | 0.00% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,070.00 | 0 |
| 2026-07-16 | KRW 4,070.00 | +0.12% | KRW 3,975.00 | KRW 4,345.00 | KRW 3,900.00 | 54.42K |
| 2026-07-15 | KRW 4,065.00 | -1.57% | KRW 4,130.00 | KRW 4,400.00 | KRW 3,995.00 | 51.25K |
| 2026-07-14 | KRW 4,130.00 | +0.24% | KRW 4,360.00 | KRW 4,675.00 | KRW 3,985.00 | 169.01K |
| 2026-07-13 | KRW 4,120.00 | -2.14% | KRW 4,210.00 | KRW 4,400.00 | KRW 4,030.00 | 18.52K |
| 2026-07-10 | KRW 4,210.00 | +3.06% | KRW 4,200.00 | KRW 4,400.00 | KRW 4,075.00 | 15.56K |
| 2026-07-09 | KRW 4,085.00 | +2.13% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,065.00 | 6.75K |
| 2026-07-08 | KRW 4,000.00 | +0.13% | KRW 3,995.00 | KRW 4,150.00 | KRW 3,935.00 | 11.83K |
| 2026-07-07 | KRW 3,995.00 | -2.92% | KRW 4,320.00 | KRW 4,320.00 | KRW 3,965.00 | 12.43K |
| 2026-07-06 | KRW 4,115.00 | -0.12% | KRW 4,120.00 | KRW 4,345.00 | KRW 4,010.00 | 3.54K |
| 2026-07-03 | KRW 4,120.00 | +1.35% | KRW 4,010.00 | KRW 4,250.00 | KRW 3,960.00 | 32.03K |
| 2026-07-02 | KRW 4,065.00 | -2.05% | KRW 4,150.00 | KRW 4,490.00 | KRW 4,060.00 | 11.83K |
| 2026-07-01 | KRW 4,150.00 | -0.12% | KRW 4,155.00 | KRW 4,550.00 | KRW 3,950.00 | 12.76K |
| 2026-06-30 | KRW 4,155.00 | +0.85% | KRW 4,350.00 | KRW 4,365.00 | KRW 3,965.00 | 12.42K |
| 2026-06-29 | KRW 4,120.00 | +5.64% | KRW 3,900.00 | KRW 4,215.00 | KRW 3,900.00 | 14.45K |
| 2026-06-26 | KRW 3,900.00 | -4.88% | KRW 4,105.00 | KRW 4,140.00 | KRW 3,890.00 | 52.70K |
| 2026-06-25 | KRW 4,100.00 | -3.07% | KRW 4,250.00 | KRW 4,255.00 | KRW 4,100.00 | 30.46K |
| 2026-06-24 | KRW 4,230.00 | -2.87% | KRW 4,320.00 | KRW 4,350.00 | KRW 4,145.00 | 31.79K |
| 2026-06-23 | KRW 4,355.00 | -0.80% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,150.00 | 54.82K |
| 2026-06-22 | KRW 4,390.00 | -2.34% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,185.00 | 30.51K |
| 2026-06-19 | KRW 4,495.00 | -0.99% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,325.00 | 17.46K |
| 2026-06-18 | KRW 4,540.00 | 0.00% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,375.00 | 13.12K |
| 2026-06-17 | KRW 4,540.00 | +1.45% | KRW 4,435.00 | KRW 4,595.00 | KRW 4,435.00 | 11.23K |
| 2026-06-16 | KRW 4,475.00 | +0.56% | KRW 4,450.00 | KRW 4,490.00 | KRW 4,410.00 | 7.37K |
| 2026-06-15 | KRW 4,450.00 | 0.00% | KRW 4,425.00 | KRW 4,620.00 | KRW 4,300.00 | 12.07K |
| 2026-06-12 | KRW 4,450.00 | 0.00% | KRW 4,450.00 | KRW 4,670.00 | KRW 4,360.00 | 15.14K |
| 2026-06-11 | KRW 4,450.00 | -1.11% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,285.00 | 11.34K |
| 2026-06-10 | KRW 4,500.00 | -0.66% | KRW 4,575.00 | KRW 4,600.00 | KRW 4,270.00 | 34.12K |
| 2026-06-09 | KRW 4,530.00 | +2.37% | KRW 4,455.00 | KRW 4,575.00 | KRW 4,345.00 | 32.96K |
| 2026-06-08 | KRW 4,425.00 | -2.53% | KRW 4,395.00 | KRW 4,515.00 | KRW 4,240.00 | 31.78K |
| 2026-06-05 | KRW 4,540.00 | -0.22% | KRW 4,575.00 | KRW 4,630.00 | KRW 4,400.00 | 24.24K |
| 2026-06-04 | KRW 4,550.00 | -0.55% | KRW 4,620.00 | KRW 4,680.00 | KRW 4,470.00 | 17.98K |
| 2026-06-02 | KRW 4,575.00 | -0.97% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,355.00 | 39.93K |
| 2026-06-01 | KRW 4,620.00 | -3.25% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,495.00 | 65.02K |
| 2026-05-29 | KRW 4,775.00 | -1.75% | KRW 4,900.00 | KRW 5,035.00 | KRW 4,650.00 | 39.79K |
| 2026-05-28 | KRW 4,860.00 | +2.10% | KRW 4,760.00 | KRW 4,930.00 | KRW 4,500.00 | 50.33K |
| 2026-05-27 | KRW 4,760.00 | +0.21% | KRW 4,850.00 | KRW 4,870.00 | KRW 4,680.00 | 51.38K |
| 2026-05-26 | KRW 4,750.00 | -2.06% | KRW 4,850.00 | KRW 4,995.00 | KRW 4,450.00 | 45.11K |
| 2026-05-22 | KRW 4,850.00 | +4.30% | KRW 4,695.00 | KRW 5,000.00 | KRW 4,580.00 | 27.93K |