GL Pharm Tech Corp. (KOSDAQ:204840)
South Korea
· Delayed Price · Currency is KRW 1,065.00
+3.00 (0.28%)
At close: Apr 28, 2026
GL Pharm Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,062.00 | 1,085.00 | 1,005.00 | 1,065.00 | 1,065.00 | 0.28% | 162,084 |
| Apr 27, 2026 | 1,060.00 | 1,076.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.14% | 193,273 |
| Apr 24, 2026 | 1,052.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.19% | 75,651 |
| Apr 23, 2026 | 1,052.00 | 1,083.00 | 1,042.00 | 1,052.00 | 1,052.00 | - | 160,274 |
| Apr 22, 2026 | 1,060.00 | 1,068.00 | 1,041.00 | 1,052.00 | 1,052.00 | -0.75% | 110,338 |
| Apr 21, 2026 | 1,069.00 | 1,077.00 | 1,058.00 | 1,060.00 | 1,060.00 | -1.76% | 192,500 |
| Apr 20, 2026 | 1,114.00 | 1,118.00 | 1,072.00 | 1,079.00 | 1,079.00 | -3.14% | 182,194 |
| Apr 17, 2026 | 1,080.00 | 1,115.00 | 1,069.00 | 1,114.00 | 1,114.00 | 3.15% | 295,810 |
| Apr 16, 2026 | 1,075.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.47% | 208,364 |
| Apr 15, 2026 | 1,073.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.19% | 148,474 |
| Apr 14, 2026 | 1,035.00 | 1,084.00 | 1,024.00 | 1,073.00 | 1,073.00 | 3.67% | 163,176 |
| Apr 13, 2026 | 1,034.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | - | 148,294 |
| Apr 10, 2026 | 1,038.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.68% | 129,329 |
| Apr 9, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.10% | 112,367 |
| Apr 8, 2026 | 1,033.00 | 1,039.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.39% | 117,235 |
| Apr 7, 2026 | 1,033.00 | 1,033.00 | 1,016.00 | 1,023.00 | 1,023.00 | -0.68% | 91,191 |
| Apr 6, 2026 | 1,058.00 | 1,058.00 | 1,001.00 | 1,030.00 | 1,030.00 | -2.18% | 190,757 |
| Apr 3, 2026 | 1,030.00 | 1,068.00 | 1,022.00 | 1,053.00 | 1,053.00 | 3.03% | 201,689 |
| Apr 2, 2026 | 1,037.00 | 1,045.00 | 1,003.00 | 1,022.00 | 1,022.00 | -1.45% | 300,255 |
| Apr 1, 2026 | 1,040.00 | 1,077.00 | 1,012.00 | 1,037.00 | 1,037.00 | -0.29% | 391,242 |
| Mar 31, 2026 | 1,052.00 | 1,052.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.52% | 161,494 |
| Mar 30, 2026 | 1,067.00 | 1,067.00 | 1,036.00 | 1,056.00 | 1,056.00 | -2.58% | 231,727 |
| Mar 27, 2026 | 1,061.00 | 1,090.00 | 1,047.00 | 1,084.00 | 1,084.00 | 1.31% | 158,642 |
| Mar 26, 2026 | 1,089.00 | 1,090.00 | 1,063.00 | 1,070.00 | 1,070.00 | -1.83% | 113,348 |
| Mar 25, 2026 | 1,058.00 | 1,092.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.02% | 177,135 |
| Mar 24, 2026 | 1,050.00 | 1,073.00 | 1,043.00 | 1,058.00 | 1,058.00 | 1.73% | 126,820 |
| Mar 23, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.85% | 335,039 |
| Mar 20, 2026 | 1,115.00 | 1,115.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.82% | 135,391 |
| Mar 19, 2026 | 1,096.00 | 1,122.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.75% | 333,660 |
| Mar 18, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.64% | 166,409 |
| Mar 17, 2026 | 1,087.00 | 1,111.00 | 1,061.00 | 1,090.00 | 1,090.00 | 0.18% | 182,192 |
| Mar 16, 2026 | 1,100.00 | 1,115.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.64% | 234,396 |
| Mar 13, 2026 | 1,100.00 | 1,115.00 | 1,072.00 | 1,095.00 | 1,095.00 | -0.54% | 174,667 |
| Mar 12, 2026 | 1,073.00 | 1,110.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.71% | 150,639 |
| Mar 11, 2026 | 1,078.00 | 1,088.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.37% | 232,005 |
| Mar 10, 2026 | 1,099.00 | 1,099.00 | 1,060.00 | 1,068.00 | 1,068.00 | 2.69% | 142,262 |
| Mar 9, 2026 | 1,084.00 | 1,084.00 | 1,020.00 | 1,040.00 | 1,040.00 | -4.15% | 293,143 |
| Mar 6, 2026 | 1,085.00 | 1,095.00 | 1,052.00 | 1,085.00 | 1,085.00 | - | 181,195 |
| Mar 5, 2026 | 1,009.00 | 1,094.00 | 1,009.00 | 1,085.00 | 1,085.00 | 7.64% | 241,398 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,008.00 | 1,008.00 | -8.36% | 814,253 |
| Mar 3, 2026 | 1,077.00 | 1,138.00 | 1,063.00 | 1,100.00 | 1,100.00 | 1.38% | 461,693 |
| Feb 27, 2026 | 1,110.00 | 1,145.00 | 1,083.00 | 1,085.00 | 1,085.00 | -2.25% | 311,966 |
| Feb 26, 2026 | 1,148.00 | 1,175.00 | 1,103.00 | 1,110.00 | 1,110.00 | -3.31% | 555,386 |
| Feb 25, 2026 | 1,144.00 | 1,195.00 | 1,137.00 | 1,148.00 | 1,148.00 | 0.35% | 446,072 |
| Feb 24, 2026 | 1,143.00 | 1,147.00 | 1,119.00 | 1,144.00 | 1,144.00 | 0.53% | 330,512 |
| Feb 23, 2026 | 1,085.00 | 1,141.00 | 1,083.00 | 1,138.00 | 1,138.00 | 5.08% | 411,822 |
| Feb 20, 2026 | 1,098.00 | 1,107.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.28% | 283,917 |
| Feb 19, 2026 | 1,090.00 | 1,123.00 | 1,083.00 | 1,097.00 | 1,097.00 | -0.27% | 226,544 |
| Feb 13, 2026 | 1,107.00 | 1,127.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.65% | 334,886 |
| Feb 12, 2026 | 1,096.00 | 1,165.00 | 1,085.00 | 1,130.00 | 1,130.00 | 3.10% | 305,263 |
| Feb 11, 2026 | 1,091.00 | 1,106.00 | 1,083.00 | 1,096.00 | 1,096.00 | 0.37% | 251,870 |
| Feb 10, 2026 | 1,137.00 | 1,142.00 | 1,091.00 | 1,092.00 | 1,092.00 | -3.96% | 407,992 |
| Feb 9, 2026 | 1,090.00 | 1,164.00 | 1,058.00 | 1,137.00 | 1,137.00 | 4.70% | 801,888 |
| Feb 6, 2026 | 1,118.00 | 1,118.00 | 1,042.00 | 1,086.00 | 1,086.00 | -1.90% | 489,517 |
| Feb 5, 2026 | 1,078.00 | 1,135.00 | 1,051.00 | 1,107.00 | 1,107.00 | 2.69% | 744,873 |
| Feb 4, 2026 | 1,073.00 | 1,109.00 | 1,063.00 | 1,078.00 | 1,078.00 | 1.41% | 285,281 |
| Feb 3, 2026 | 1,049.00 | 1,065.00 | 1,034.00 | 1,063.00 | 1,063.00 | 4.22% | 241,672 |
| Feb 2, 2026 | 1,059.00 | 1,059.00 | 1,017.00 | 1,020.00 | 1,020.00 | -2.86% | 480,595 |
| Jan 30, 2026 | 1,072.00 | 1,080.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.05% | 394,827 |
| Jan 29, 2026 | 1,075.00 | 1,089.00 | 1,050.00 | 1,072.00 | 1,072.00 | -0.28% | 226,761 |
| Jan 28, 2026 | 1,090.00 | 1,100.00 | 1,066.00 | 1,075.00 | 1,075.00 | -1.29% | 363,039 |
| Jan 27, 2026 | 1,082.00 | 1,100.00 | 1,065.00 | 1,089.00 | 1,089.00 | 1.30% | 272,170 |
| Jan 26, 2026 | 1,045.00 | 1,089.00 | 1,045.00 | 1,075.00 | 1,075.00 | 2.87% | 306,789 |
| Jan 23, 2026 | 1,031.00 | 1,060.00 | 1,019.00 | 1,045.00 | 1,045.00 | 1.36% | 229,207 |
| Jan 22, 2026 | 1,018.00 | 1,041.00 | 1,012.00 | 1,031.00 | 1,031.00 | 1.48% | 306,801 |
| Jan 21, 2026 | 1,033.00 | 1,040.00 | 1,011.00 | 1,016.00 | 1,016.00 | -2.59% | 433,869 |
| Jan 20, 2026 | 1,037.00 | 1,063.00 | 1,013.00 | 1,043.00 | 1,043.00 | - | 697,586 |
| Jan 19, 2026 | 1,065.00 | 1,078.00 | 1,035.00 | 1,043.00 | 1,043.00 | -2.07% | 310,277 |
| Jan 16, 2026 | 1,074.00 | 1,096.00 | 1,047.00 | 1,065.00 | 1,065.00 | -0.84% | 281,596 |
| Jan 15, 2026 | 1,049.00 | 1,074.00 | 1,037.00 | 1,074.00 | 1,074.00 | 2.48% | 170,725 |
| Jan 14, 2026 | 1,041.00 | 1,059.00 | 1,038.00 | 1,048.00 | 1,048.00 | - | 82,180 |
| Jan 13, 2026 | 1,053.00 | 1,066.00 | 1,035.00 | 1,048.00 | 1,048.00 | -0.47% | 190,330 |
| Jan 12, 2026 | 1,040.00 | 1,063.00 | 1,030.00 | 1,053.00 | 1,053.00 | 1.45% | 127,365 |
| Jan 9, 2026 | 1,047.00 | 1,055.00 | 1,028.00 | 1,038.00 | 1,038.00 | -0.86% | 199,441 |
| Jan 8, 2026 | 1,083.00 | 1,083.00 | 1,040.00 | 1,047.00 | 1,047.00 | -2.15% | 389,957 |
| Jan 7, 2026 | 1,075.00 | 1,084.00 | 1,067.00 | 1,070.00 | 1,070.00 | -0.09% | 134,780 |
| Jan 6, 2026 | 1,100.00 | 1,105.00 | 1,063.00 | 1,071.00 | 1,071.00 | -1.38% | 440,762 |
| Jan 5, 2026 | 1,093.00 | 1,108.00 | 1,075.00 | 1,086.00 | 1,086.00 | -0.64% | 280,975 |
| Jan 2, 2026 | 1,089.00 | 1,133.00 | 1,070.00 | 1,093.00 | 1,093.00 | 0.18% | 340,440 |
| Dec 30, 2025 | 1,122.00 | 1,122.00 | 1,056.00 | 1,091.00 | 1,091.00 | -2.76% | 308,674 |
| Dec 29, 2025 | 1,107.00 | 1,163.00 | 1,105.00 | 1,122.00 | 1,122.00 | 2.09% | 480,648 |
| Dec 26, 2025 | 1,140.00 | 1,140.00 | 1,083.00 | 1,099.00 | 1,099.00 | -2.57% | 831,115 |
| Dec 24, 2025 | 1,190.00 | 1,190.00 | 1,116.00 | 1,128.00 | 1,128.00 | -3.01% | 1,119,514 |
| Dec 23, 2025 | 1,190.00 | 1,199.00 | 1,160.00 | 1,163.00 | 1,163.00 | -1.44% | 229,085 |
| Dec 22, 2025 | 1,210.00 | 1,229.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.09% | 178,958 |
| Dec 19, 2025 | 1,180.00 | 1,208.00 | 1,170.00 | 1,193.00 | 1,193.00 | 1.10% | 176,001 |
| Dec 18, 2025 | 1,197.00 | 1,213.00 | 1,165.00 | 1,180.00 | 1,180.00 | -1.42% | 202,244 |
| Dec 17, 2025 | 1,230.00 | 1,230.00 | 1,150.00 | 1,197.00 | 1,197.00 | -1.56% | 162,566 |
| Dec 16, 2025 | 1,247.00 | 1,254.00 | 1,211.00 | 1,216.00 | 1,216.00 | -2.25% | 125,389 |
| Dec 15, 2025 | 1,224.00 | 1,256.00 | 1,222.00 | 1,244.00 | 1,244.00 | -0.08% | 143,488 |
| Dec 12, 2025 | 1,257.00 | 1,260.00 | 1,223.00 | 1,245.00 | 1,245.00 | -0.88% | 293,513 |
| Dec 11, 2025 | 1,261.00 | 1,283.00 | 1,235.00 | 1,256.00 | 1,256.00 | -0.32% | 241,778 |
| Dec 10, 2025 | 1,274.00 | 1,282.00 | 1,243.00 | 1,260.00 | 1,260.00 | -1.10% | 373,805 |
| Dec 9, 2025 | 1,235.00 | 1,282.00 | 1,189.00 | 1,274.00 | 1,274.00 | 5.03% | 403,454 |
| Dec 8, 2025 | 1,230.00 | 1,237.00 | 1,185.00 | 1,213.00 | 1,213.00 | -0.90% | 227,144 |
| Dec 5, 2025 | 1,231.00 | 1,231.00 | 1,198.00 | 1,224.00 | 1,224.00 | -0.57% | 166,245 |
| Dec 4, 2025 | 1,243.00 | 1,249.00 | 1,220.00 | 1,231.00 | 1,231.00 | -1.12% | 131,299 |
| Dec 3, 2025 | 1,289.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.89% | 124,440 |
| Dec 2, 2025 | 1,280.00 | 1,280.00 | 1,252.00 | 1,269.00 | 1,269.00 | -0.24% | 126,259 |
| Dec 1, 2025 | 1,243.00 | 1,311.00 | 1,243.00 | 1,272.00 | 1,272.00 | 2.75% | 565,803 |