Bellock Inc. (KOSDAQ:424760)
South Korea
· Delayed Price · Currency is KRW 1,002.00
+42.00 (4.38%)
At close: Mar 6, 2026
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1,088.00 | 1,136.00 | 1,088.00 | 1,124.00 | 1,124.00 | 3.31% | 80,920 |
| Jan 30, 2026 | 1,140.00 | 1,165.00 | 1,032.00 | 1,088.00 | 1,088.00 | -4.14% | 165,976 |
| Jan 29, 2026 | 1,167.00 | 1,170.00 | 1,124.00 | 1,135.00 | 1,135.00 | -2.74% | 125,945 |
| Jan 28, 2026 | 1,189.00 | 1,210.00 | 1,145.00 | 1,167.00 | 1,167.00 | -1.93% | 126,656 |
| Jan 27, 2026 | 1,179.00 | 1,209.00 | 1,168.00 | 1,190.00 | 1,190.00 | 0.85% | 109,897 |
| Jan 26, 2026 | 1,169.00 | 1,188.00 | 1,100.00 | 1,180.00 | 1,180.00 | 0.34% | 212,873 |
| Jan 23, 2026 | 1,204.00 | 1,216.00 | 1,165.00 | 1,176.00 | 1,176.00 | -2.24% | 220,354 |
| Jan 22, 2026 | 1,255.00 | 1,273.00 | 1,191.00 | 1,203.00 | 1,203.00 | -4.30% | 322,203 |
| Jan 21, 2026 | 1,202.00 | 1,281.00 | 1,171.00 | 1,257.00 | 1,257.00 | 3.37% | 242,723 |
| Jan 20, 2026 | 1,214.00 | 1,247.00 | 1,146.00 | 1,216.00 | 1,216.00 | 0.16% | 160,462 |
| Jan 19, 2026 | 1,156.00 | 1,248.00 | 1,156.00 | 1,214.00 | 1,214.00 | 5.02% | 194,089 |
| Jan 16, 2026 | 1,192.00 | 1,222.00 | 1,153.00 | 1,156.00 | 1,156.00 | -3.99% | 219,996 |
| Jan 15, 2026 | 1,156.00 | 1,234.00 | 1,156.00 | 1,204.00 | 1,204.00 | 1.69% | 113,567 |
| Jan 14, 2026 | 1,192.00 | 1,228.00 | 1,170.00 | 1,184.00 | 1,184.00 | -1.42% | 140,671 |
| Jan 13, 2026 | 1,250.00 | 1,253.00 | 1,193.00 | 1,201.00 | 1,201.00 | -3.92% | 226,019 |
| Jan 12, 2026 | 1,155.00 | 1,259.00 | 1,155.00 | 1,250.00 | 1,250.00 | 9.08% | 509,989 |
| Jan 9, 2026 | 1,193.00 | 1,193.00 | 1,135.00 | 1,146.00 | 1,146.00 | -3.78% | 635,571 |
| Jan 8, 2026 | 1,104.00 | 1,387.00 | 1,097.00 | 1,191.00 | 1,191.00 | 6.82% | 8,809,925 |
| Jan 7, 2026 | 1,108.00 | 1,135.00 | 1,074.00 | 1,115.00 | 1,115.00 | 0.90% | 162,994 |
| Jan 6, 2026 | 1,090.00 | 1,133.00 | 1,054.00 | 1,105.00 | 1,105.00 | 0.45% | 148,231 |
| Jan 5, 2026 | 1,100.00 | 1,119.00 | 1,059.00 | 1,100.00 | 1,100.00 | - | 144,390 |
| Jan 2, 2026 | 1,030.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 5.97% | 121,609 |
| Dec 30, 2025 | 1,025.00 | 1,059.00 | 1,018.00 | 1,038.00 | 1,038.00 | 1.27% | 89,127 |
| Dec 29, 2025 | 1,039.00 | 1,072.00 | 1,007.00 | 1,025.00 | 1,025.00 | -2.29% | 71,876 |
| Dec 26, 2025 | 1,037.00 | 1,049.00 | 1,008.00 | 1,049.00 | 1,049.00 | 1.16% | 68,291 |
| Dec 24, 2025 | 1,090.00 | 1,090.00 | 1,037.00 | 1,037.00 | 1,037.00 | -4.86% | 152,059 |
| Dec 23, 2025 | 1,129.00 | 1,141.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.37% | 125,776 |
| Dec 22, 2025 | 1,099.00 | 1,140.00 | 1,099.00 | 1,128.00 | 1,128.00 | 2.64% | 39,199 |
| Dec 19, 2025 | 1,087.00 | 1,144.00 | 1,087.00 | 1,099.00 | 1,099.00 | 0.73% | 84,549 |
| Dec 18, 2025 | 1,069.00 | 1,109.00 | 1,032.00 | 1,091.00 | 1,091.00 | 1.11% | 73,885 |
| Dec 17, 2025 | 1,095.00 | 1,107.00 | 1,048.00 | 1,079.00 | 1,079.00 | -2.53% | 129,709 |
| Dec 16, 2025 | 1,141.00 | 1,141.00 | 1,098.00 | 1,107.00 | 1,107.00 | -2.89% | 144,154 |
| Dec 15, 2025 | 1,128.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 2.70% | 171,380 |
| Dec 12, 2025 | 1,107.00 | 1,133.00 | 1,097.00 | 1,110.00 | 1,110.00 | -0.09% | 57,551 |
| Dec 11, 2025 | 1,113.00 | 1,139.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.18% | 152,417 |
| Dec 10, 2025 | 1,130.00 | 1,242.00 | 1,113.00 | 1,113.00 | 1,113.00 | -2.45% | 605,362 |
| Dec 9, 2025 | 1,120.00 | 1,165.00 | 1,106.00 | 1,141.00 | 1,141.00 | 1.88% | 90,096 |
| Dec 8, 2025 | 1,167.00 | 1,167.00 | 1,112.00 | 1,120.00 | 1,120.00 | -4.92% | 175,371 |
| Dec 5, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,178.00 | 1,178.00 | 7.09% | 368,421 |
| Dec 4, 2025 | 1,090.00 | 1,119.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.90% | 140,427 |
| Dec 3, 2025 | 1,144.00 | 1,147.00 | 1,092.00 | 1,110.00 | 1,110.00 | -3.23% | 203,753 |
| Dec 2, 2025 | 1,152.00 | 1,194.00 | 1,105.00 | 1,147.00 | 1,147.00 | -0.26% | 274,841 |
| Dec 1, 2025 | 1,189.00 | 1,290.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.28% | 515,863 |
| Nov 28, 2025 | 1,242.00 | 1,252.00 | 1,185.00 | 1,189.00 | 1,189.00 | -5.41% | 228,160 |
| Nov 27, 2025 | 1,289.00 | 1,314.00 | 1,220.00 | 1,257.00 | 1,257.00 | -3.23% | 169,609 |
| Nov 26, 2025 | 1,353.00 | 1,378.00 | 1,280.00 | 1,299.00 | 1,299.00 | -4.90% | 187,762 |
| Nov 25, 2025 | 1,351.00 | 1,383.00 | 1,318.00 | 1,366.00 | 1,366.00 | 1.11% | 157,075 |
| Nov 24, 2025 | 1,301.00 | 1,375.00 | 1,250.00 | 1,351.00 | 1,351.00 | 3.84% | 410,307 |
| Nov 21, 2025 | 1,359.00 | 1,365.00 | 1,280.00 | 1,301.00 | 1,301.00 | -5.11% | 227,634 |
| Nov 20, 2025 | 1,436.00 | 1,436.00 | 1,325.00 | 1,371.00 | 1,371.00 | -4.99% | 539,446 |
| Nov 19, 2025 | 1,386.00 | 1,515.00 | 1,349.00 | 1,443.00 | 1,443.00 | 4.64% | 1,369,319 |
| Nov 18, 2025 | 1,327.00 | 1,550.00 | 1,258.00 | 1,379.00 | 1,379.00 | 3.92% | 3,717,775 |
| Nov 17, 2025 | 1,350.00 | 1,720.00 | 1,301.00 | 1,327.00 | 1,327.00 | -0.82% | 6,024,351 |
| Nov 14, 2025 | 1,171.00 | 1,520.00 | 1,162.00 | 1,338.00 | 1,338.00 | 14.26% | 8,295,848 |
| Nov 13, 2025 | 1,192.00 | 1,194.00 | 1,136.00 | 1,171.00 | 1,171.00 | -2.58% | 205,523 |
| Nov 12, 2025 | 1,123.00 | 1,270.00 | 1,123.00 | 1,202.00 | 1,202.00 | 7.13% | 800,806 |
| Nov 11, 2025 | 1,220.00 | 1,220.00 | 1,110.00 | 1,122.00 | 1,122.00 | -9.08% | 599,726 |
| Nov 10, 2025 | 1,200.00 | 1,481.00 | 1,200.00 | 1,234.00 | 1,234.00 | 7.96% | 7,802,747 |
| Nov 7, 2025 | 1,122.00 | 1,143.00 | 1,070.00 | 1,143.00 | 1,143.00 | -2.64% | 995,623 |
| Nov 6, 2025 | 1,035.00 | 1,234.00 | 1,023.00 | 1,174.00 | 1,174.00 | 13.43% | 2,488,134 |
| Nov 5, 2025 | 1,006.00 | 1,100.00 | 987.00 | 1,035.00 | 1,035.00 | 2.88% | 355,982 |
| Nov 4, 2025 | 1,000.00 | 1,019.00 | 980.00 | 1,006.00 | 1,006.00 | 0.30% | 116,820 |
| Nov 3, 2025 | 996.00 | 1,030.00 | 977.00 | 1,003.00 | 1,003.00 | 0.70% | 175,375 |
| Oct 31, 2025 | 981.00 | 1,049.00 | 975.00 | 996.00 | 996.00 | 0.61% | 64,073 |
| Oct 30, 2025 | 981.00 | 1,007.00 | 980.00 | 990.00 | 990.00 | - | 78,647 |
| Oct 29, 2025 | 1,013.00 | 1,027.00 | 981.00 | 990.00 | 990.00 | -2.27% | 169,860 |
| Oct 28, 2025 | 1,055.00 | 1,060.00 | 1,013.00 | 1,013.00 | 1,013.00 | -3.98% | 138,793 |
| Oct 27, 2025 | 1,035.00 | 1,101.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1.93% | 122,777 |
| Oct 24, 2025 | 1,079.00 | 1,079.00 | 1,035.00 | 1,035.00 | 1,035.00 | -4.08% | 92,103 |
| Oct 23, 2025 | 1,109.00 | 1,114.00 | 1,061.00 | 1,079.00 | 1,079.00 | -3.66% | 146,753 |
| Oct 22, 2025 | 1,040.00 | 1,133.00 | 1,033.00 | 1,120.00 | 1,120.00 | 7.69% | 307,634 |
| Oct 21, 2025 | 1,070.00 | 1,100.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.99% | 266,481 |
| Oct 20, 2025 | 1,034.00 | 1,090.00 | 1,034.00 | 1,072.00 | 1,072.00 | 3.68% | 424,561 |
| Oct 17, 2025 | 1,001.00 | 1,040.00 | 1,001.00 | 1,034.00 | 1,034.00 | 3.30% | 246,063 |
| Oct 16, 2025 | 989.00 | 1,065.00 | 982.00 | 1,001.00 | 1,001.00 | 1.21% | 376,028 |
| Oct 15, 2025 | 961.00 | 996.00 | 952.00 | 989.00 | 989.00 | 2.91% | 167,509 |
| Oct 14, 2025 | 933.00 | 962.00 | 891.00 | 961.00 | 961.00 | 3.00% | 233,515 |
| Oct 13, 2025 | 947.00 | 967.00 | 918.00 | 933.00 | 933.00 | -1.48% | 83,235 |
| Oct 10, 2025 | 944.00 | 980.00 | 935.00 | 947.00 | 947.00 | 1.28% | 70,681 |
| Oct 2, 2025 | 936.00 | 982.00 | 926.00 | 935.00 | 935.00 | -0.11% | 47,569 |