Bellock Inc. (KOSDAQ:424760)
South Korea
· Delayed Price · Currency is KRW 1,178.00
+78.00 (7.09%)
At close: Dec 5, 2025
Bellock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 944.00 | 954.00 | 930.00 | 936.00 | 936.00 | -0.85% | 85,107 |
| Sep 30, 2025 | 962.00 | 962.00 | 914.00 | 944.00 | 944.00 | -1.87% | 208,218 |
| Sep 29, 2025 | 958.00 | 1,057.00 | 943.00 | 962.00 | 962.00 | 2.34% | 1,379,052 |
| Sep 26, 2025 | 996.00 | 1,000.00 | 935.00 | 940.00 | 940.00 | -4.76% | 119,756 |
| Sep 25, 2025 | 999.00 | 1,005.00 | 978.00 | 987.00 | 987.00 | -1.20% | 30,899 |
| Sep 24, 2025 | 1,011.00 | 1,028.00 | 988.00 | 999.00 | 999.00 | -0.20% | 43,648 |
| Sep 23, 2025 | 1,011.00 | 1,040.00 | 981.00 | 1,001.00 | 1,001.00 | -0.99% | 101,968 |
| Sep 22, 2025 | 1,039.00 | 1,050.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.71% | 152,880 |