Skip to main content
Bellock Inc. (KOSDAQ:424760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,774.00
-516.00 (-12.03%)
At close: Apr 23, 2026

Bellock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,720.004,730.003,652.003,774.003,774.00-12.03%3,312,824
Apr 22, 20265,200.006,160.004,130.004,290.004,290.00-9.49%12,696,940
Apr 21, 20264,010.004,740.003,700.004,740.004,740.0029.86%4,518,922
Apr 20, 20262,810.003,650.002,810.003,650.003,650.0029.99%8,268,915
Apr 17, 20263,104.003,192.002,778.002,808.002,808.00-9.18%429,343
Apr 16, 20263,200.003,360.003,012.003,092.003,092.002.66%699,326
Apr 15, 20262,958.003,436.002,860.003,012.003,012.001.83%752,641
Apr 14, 20262,800.002,996.002,758.002,958.002,958.006.10%141,314
Apr 13, 20262,738.002,856.002,680.002,788.002,788.001.83%115,769
Apr 10, 20262,612.002,774.002,588.002,738.002,738.005.88%130,952
Apr 9, 20262,646.002,648.002,560.002,586.002,586.00-2.34%44,589
Apr 8, 20262,648.002,682.002,562.002,648.002,648.00-84,625
Apr 7, 20262,662.002,738.002,578.002,648.002,648.00-0.53%57,210
Apr 6, 20262,580.002,772.002,506.002,662.002,662.003.18%161,953
Apr 3, 20262,442.002,700.002,436.002,580.002,580.004.71%190,573
Apr 2, 20262,578.002,578.002,440.002,464.002,464.00-4.42%138,696
Apr 1, 20262,580.002,716.002,540.002,578.002,578.001.02%213,645
Mar 31, 20262,774.002,916.002,420.002,552.002,552.00-6.93%310,184
Mar 30, 20262,554.003,084.002,424.002,742.002,742.007.53%1,069,927
Mar 27, 20262,420.002,640.002,420.002,550.002,550.002.00%443,512
Mar 26, 20262,200.002,560.002,128.002,500.002,500.0014.57%365,752
Mar 25, 20262,234.002,396.002,180.002,182.002,182.00-2.24%130,477
Mar 24, 20262,268.002,376.002,200.002,232.002,232.00-0.98%124,101
Mar 23, 20262,340.002,340.002,160.002,254.002,254.005.72%96,245
Mar 20, 20262,214.002,220.002,116.002,132.002,132.00-2.91%47,376
Mar 19, 20262,190.002,300.002,150.002,196.002,196.000.27%72,185
Mar 18, 20262,170.002,198.002,132.002,190.002,190.001.01%33,880
Mar 17, 20262,084.002,190.002,084.002,168.002,168.004.03%37,906
Mar 16, 20262,114.002,194.002,038.002,084.002,084.00-1.33%22,029
Mar 13, 20262,018.002,166.002,018.002,112.002,112.000.09%29,017
Mar 12, 20262,088.002,120.002,064.002,110.002,110.000.48%31,450
Mar 11, 20262,030.002,102.002,030.002,100.002,100.002.54%42,223
Mar 10, 20262,004.002,076.001,974.002,048.002,048.002.40%43,150
Mar 9, 20262,004.002,198.001,956.002,000.002,000.00-0.20%102,735
Mar 6, 20261,996.002,004.001,916.002,004.002,004.004.38%25,849
Mar 5, 20261,840.002,004.001,840.001,920.001,920.008.23%38,963
Mar 4, 20261,940.001,940.001,758.001,774.001,774.00-8.56%106,129
Mar 3, 20261,930.002,150.001,900.001,940.001,940.00-140,746
Feb 27, 20262,018.002,018.001,900.001,940.001,940.00-3.10%50,317
Feb 26, 20262,094.002,100.002,000.002,002.002,002.00-4.12%98,404
Feb 25, 20262,104.002,106.002,074.002,088.002,088.00-19,352
Feb 24, 20262,146.002,146.002,080.002,088.002,088.00-2.16%26,080
Feb 23, 20262,160.002,192.002,110.002,134.002,134.00-1.57%49,960
Feb 20, 20262,152.002,232.002,150.002,168.002,168.000.46%45,600
Feb 19, 20262,190.002,216.002,146.002,158.002,158.00-2.00%53,426
Feb 13, 20262,230.002,248.002,136.002,202.002,202.00-1.26%94,203
Feb 12, 20262,250.002,250.002,176.002,230.002,230.00-0.89%69,977
Feb 11, 20262,188.002,406.002,178.002,250.002,250.003.50%222,650
Feb 10, 20262,296.002,296.002,168.002,174.002,174.00-3.03%43,925
Feb 9, 20262,290.002,290.002,180.002,242.002,242.004.67%85,960
Feb 6, 20262,128.002,182.002,110.002,142.002,142.000.66%40,252
Feb 5, 20262,226.002,236.002,120.002,128.002,128.00-4.14%40,925
Feb 4, 20262,254.002,260.002,204.002,220.002,220.00-1.25%32,128
Feb 3, 20262,232.002,308.002,196.002,248.002,248.00-50,100
Feb 2, 20262,176.002,272.002,176.002,248.002,248.003.31%40,465
Jan 30, 20262,280.002,330.002,064.002,176.002,176.00-4.14%82,998
Jan 29, 20262,334.002,340.002,248.002,270.002,270.00-2.74%62,972
Jan 28, 20262,378.002,420.002,290.002,334.002,334.00-1.93%63,328
Jan 27, 20262,358.002,418.002,336.002,380.002,380.000.85%54,953
Jan 26, 20262,338.002,376.002,200.002,360.002,360.000.34%108,943
Jan 23, 20262,408.002,432.002,330.002,352.002,352.00-2.24%110,177
Jan 22, 20262,510.002,546.002,382.002,406.002,406.00-4.30%161,757
Jan 21, 20262,404.002,562.002,342.002,514.002,514.003.37%121,361
Jan 20, 20262,428.002,494.002,292.002,432.002,432.000.16%80,231
Jan 19, 20262,312.002,496.002,312.002,428.002,428.005.02%97,044
Jan 16, 20262,384.002,444.002,306.002,312.002,312.00-3.99%111,812
Jan 15, 20262,312.002,468.002,312.002,408.002,408.001.69%56,863
Jan 14, 20262,384.002,456.002,340.002,368.002,368.00-1.42%70,586
Jan 13, 20262,500.002,506.002,386.002,402.002,402.00-3.92%113,807
Jan 12, 20262,310.002,518.002,310.002,500.002,500.009.08%259,309
Jan 9, 20262,386.002,386.002,270.002,292.002,292.00-3.78%317,855
Jan 8, 20262,208.002,774.002,194.002,382.002,382.006.82%4,422,909
Jan 7, 20262,216.002,270.002,148.002,230.002,230.000.90%81,497
Jan 6, 20262,180.002,266.002,108.002,210.002,210.000.45%74,270
Jan 5, 20262,200.002,238.002,118.002,200.002,200.00-72,195
Jan 2, 20262,060.002,200.002,040.002,200.002,200.005.97%60,804
Dec 30, 20252,050.002,118.002,036.002,076.002,076.001.27%44,566
Dec 29, 20252,078.002,144.002,014.002,050.002,050.00-2.29%35,938
Dec 26, 20252,074.002,098.002,016.002,098.002,098.001.16%34,145
Dec 24, 20252,180.002,180.002,074.002,074.002,074.00-4.86%76,029
Dec 23, 20252,258.002,282.002,180.002,180.002,180.00-3.37%62,888
Dec 22, 20252,198.002,280.002,198.002,256.002,256.002.64%19,599
Dec 19, 20252,174.002,288.002,174.002,198.002,198.000.73%42,274
Dec 18, 20252,138.002,218.002,064.002,182.002,182.001.11%36,942
Dec 17, 20252,190.002,214.002,096.002,158.002,158.00-2.53%65,096
Dec 16, 20252,282.002,282.002,196.002,214.002,214.00-2.89%72,080
Dec 15, 20252,256.002,280.002,220.002,280.002,280.002.70%86,253
Dec 12, 20252,214.002,266.002,194.002,220.002,220.00-0.09%28,781
Dec 11, 20252,226.002,278.002,200.002,222.002,222.00-0.18%76,603
Dec 10, 20252,260.002,484.002,226.002,226.002,226.00-2.45%302,681
Dec 9, 20252,240.002,330.002,212.002,282.002,282.001.88%45,050
Dec 8, 20252,334.002,334.002,224.002,240.002,240.00-4.92%87,685
Dec 5, 20252,200.002,400.002,200.002,356.002,356.007.09%184,210
Dec 4, 20252,180.002,238.002,176.002,200.002,200.00-0.90%70,213
Dec 3, 20252,288.002,294.002,184.002,220.002,220.00-3.23%102,003
Dec 2, 20252,304.002,388.002,210.002,294.002,294.00-0.26%137,477
Dec 1, 20252,378.002,580.002,300.002,300.002,300.00-3.28%257,931
Nov 28, 20252,484.002,504.002,370.002,378.002,378.00-5.41%114,080
Nov 27, 20252,578.002,628.002,440.002,514.002,514.00-3.23%85,224
Nov 26, 20252,706.002,756.002,560.002,598.002,598.00-4.90%93,881