BL Pharmtech Corp. (KOSDAQ:065170)
South Korea
· Delayed Price · Currency is KRW 599.00
+9.00 (1.53%)
At close: Dec 5, 2025
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.00 | 599.00 | 583.00 | 599.00 | 599.00 | 1.53% | 76,486 |
| Dec 4, 2025 | 590.00 | 590.00 | 571.00 | 590.00 | 590.00 | - | 91,518 |
| Dec 3, 2025 | 593.00 | 598.00 | 585.00 | 590.00 | 590.00 | -0.51% | 72,792 |
| Dec 2, 2025 | 594.00 | 596.00 | 581.00 | 593.00 | 593.00 | -1.00% | 83,330 |
| Dec 1, 2025 | 599.00 | 599.00 | 578.00 | 599.00 | 599.00 | -0.17% | 81,680 |
| Nov 28, 2025 | 595.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.84% | 54,433 |
| Nov 27, 2025 | 591.00 | 622.00 | 589.00 | 595.00 | 595.00 | 1.02% | 59,596 |
| Nov 26, 2025 | 590.00 | 619.00 | 585.00 | 589.00 | 589.00 | 0.68% | 93,130 |
| Nov 25, 2025 | 600.00 | 616.00 | 574.00 | 585.00 | 585.00 | -2.17% | 138,762 |
| Nov 24, 2025 | 612.00 | 614.00 | 596.00 | 598.00 | 598.00 | -3.24% | 76,027 |
| Nov 21, 2025 | 621.00 | 621.00 | 605.00 | 618.00 | 618.00 | -0.48% | 76,154 |
| Nov 20, 2025 | 645.00 | 645.00 | 611.00 | 621.00 | 621.00 | -3.72% | 85,306 |
| Nov 19, 2025 | 605.00 | 645.00 | 599.00 | 645.00 | 645.00 | 6.61% | 150,498 |
| Nov 18, 2025 | 619.00 | 636.00 | 590.00 | 605.00 | 605.00 | -2.26% | 138,608 |
| Nov 17, 2025 | 656.00 | 656.00 | 617.00 | 619.00 | 619.00 | -5.64% | 162,846 |
| Nov 14, 2025 | 655.00 | 684.00 | 645.00 | 656.00 | 656.00 | 0.15% | 87,779 |
| Nov 13, 2025 | 667.00 | 677.00 | 652.00 | 655.00 | 655.00 | -1.80% | 68,712 |
| Nov 12, 2025 | 662.00 | 678.00 | 655.00 | 667.00 | 667.00 | 0.76% | 78,994 |
| Nov 11, 2025 | 666.00 | 682.00 | 651.00 | 662.00 | 662.00 | - | 100,784 |
| Nov 10, 2025 | 648.00 | 700.00 | 648.00 | 662.00 | 662.00 | 2.16% | 120,016 |
| Nov 7, 2025 | 626.00 | 724.00 | 623.00 | 648.00 | 648.00 | 4.18% | 988,628 |
| Nov 6, 2025 | 635.00 | 636.00 | 620.00 | 622.00 | 622.00 | -2.05% | 101,545 |
| Nov 5, 2025 | 649.00 | 655.00 | 610.00 | 635.00 | 635.00 | -2.16% | 116,326 |
| Nov 4, 2025 | 657.00 | 657.00 | 630.00 | 649.00 | 649.00 | -0.31% | 111,128 |
| Nov 3, 2025 | 669.00 | 685.00 | 650.00 | 651.00 | 651.00 | -2.69% | 161,571 |
| Oct 31, 2025 | 657.00 | 719.00 | 657.00 | 669.00 | 669.00 | 1.83% | 215,392 |
| Oct 30, 2025 | 656.00 | 721.00 | 654.00 | 657.00 | 657.00 | 0.15% | 231,413 |
| Oct 29, 2025 | 675.00 | 675.00 | 656.00 | 656.00 | 656.00 | -2.81% | 117,585 |
| Oct 28, 2025 | 688.00 | 688.00 | 671.00 | 675.00 | 675.00 | -0.44% | 90,241 |
| Oct 27, 2025 | 682.00 | 694.00 | 672.00 | 678.00 | 678.00 | -0.73% | 137,756 |
| Oct 24, 2025 | 668.00 | 686.00 | 661.00 | 683.00 | 683.00 | 1.64% | 101,689 |
| Oct 23, 2025 | 718.00 | 718.00 | 650.00 | 672.00 | 672.00 | -1.61% | 80,971 |
| Oct 22, 2025 | 683.00 | 690.00 | 676.00 | 683.00 | 683.00 | - | 62,275 |
| Oct 21, 2025 | 688.00 | 698.00 | 682.00 | 683.00 | 683.00 | -0.73% | 58,613 |
| Oct 20, 2025 | 691.00 | 705.00 | 683.00 | 688.00 | 688.00 | -2.96% | 105,666 |
| Oct 17, 2025 | 707.00 | 729.00 | 699.00 | 709.00 | 709.00 | 0.28% | 71,471 |
| Oct 16, 2025 | 723.00 | 739.00 | 696.00 | 707.00 | 707.00 | -1.67% | 148,089 |
| Oct 15, 2025 | 716.00 | 734.00 | 715.00 | 719.00 | 719.00 | 0.42% | 87,261 |
| Oct 14, 2025 | 738.00 | 746.00 | 712.00 | 716.00 | 716.00 | -3.50% | 98,993 |
| Oct 13, 2025 | 736.00 | 743.00 | 729.00 | 742.00 | 742.00 | 0.82% | 115,968 |
| Oct 10, 2025 | 723.00 | 768.00 | 720.00 | 736.00 | 736.00 | 1.80% | 91,212 |
| Oct 2, 2025 | 721.00 | 748.00 | 721.00 | 723.00 | 723.00 | -0.69% | 95,334 |
| Oct 1, 2025 | 711.00 | 765.00 | 711.00 | 728.00 | 728.00 | 2.54% | 134,062 |
| Sep 30, 2025 | 711.00 | 738.00 | 710.00 | 710.00 | 710.00 | - | 89,775 |
| Sep 29, 2025 | 712.00 | 726.00 | 706.00 | 710.00 | 710.00 | -0.28% | 72,584 |
| Sep 26, 2025 | 704.00 | 725.00 | 704.00 | 712.00 | 712.00 | 0.14% | 49,784 |
| Sep 25, 2025 | 728.00 | 730.00 | 708.00 | 711.00 | 711.00 | -3.27% | 63,334 |
| Sep 24, 2025 | 742.00 | 753.00 | 731.00 | 735.00 | 735.00 | -0.94% | 90,619 |
| Sep 23, 2025 | 730.00 | 748.00 | 729.00 | 742.00 | 742.00 | 1.78% | 50,647 |
| Sep 22, 2025 | 717.00 | 736.00 | 710.00 | 729.00 | 729.00 | 0.69% | 41,463 |
| Sep 19, 2025 | 724.00 | 759.00 | 712.00 | 724.00 | 724.00 | - | 163,269 |
| Sep 18, 2025 | 702.00 | 772.00 | 702.00 | 724.00 | 724.00 | 2.40% | 227,748 |
| Sep 17, 2025 | 722.00 | 722.00 | 704.00 | 707.00 | 707.00 | -0.14% | 44,903 |
| Sep 16, 2025 | 710.00 | 728.00 | 703.00 | 708.00 | 708.00 | -0.28% | 88,992 |
| Sep 15, 2025 | 709.00 | 738.00 | 709.00 | 710.00 | 710.00 | 0.14% | 65,611 |
| Sep 12, 2025 | 715.00 | 729.00 | 701.00 | 709.00 | 709.00 | -0.56% | 110,481 |
| Sep 11, 2025 | 715.00 | 727.00 | 703.00 | 713.00 | 713.00 | -0.28% | 45,089 |
| Sep 10, 2025 | 711.00 | 725.00 | 681.00 | 715.00 | 715.00 | -0.42% | 80,306 |
| Sep 9, 2025 | 720.00 | 725.00 | 678.00 | 718.00 | 718.00 | -1.37% | 99,631 |
| Sep 8, 2025 | 721.00 | 732.00 | 707.00 | 728.00 | 728.00 | 0.69% | 135,434 |
| Sep 5, 2025 | 712.00 | 723.00 | 711.00 | 723.00 | 723.00 | 1.54% | 39,459 |
| Sep 4, 2025 | 725.00 | 731.00 | 708.00 | 712.00 | 712.00 | -2.60% | 108,757 |
| Sep 3, 2025 | 748.00 | 748.00 | 722.00 | 731.00 | 731.00 | 0.27% | 84,737 |
| Sep 2, 2025 | 705.00 | 750.00 | 705.00 | 729.00 | 729.00 | 3.40% | 131,619 |
| Sep 1, 2025 | 724.00 | 830.00 | 701.00 | 705.00 | 705.00 | -1.67% | 1,138,058 |
| Aug 29, 2025 | 726.00 | 745.00 | 701.00 | 717.00 | 717.00 | -1.24% | 130,367 |
| Aug 28, 2025 | 749.00 | 749.00 | 706.00 | 726.00 | 726.00 | -1.63% | 101,732 |
| Aug 27, 2025 | 736.00 | 748.00 | 734.00 | 738.00 | 738.00 | 0.27% | 44,403 |
| Aug 26, 2025 | 750.00 | 750.00 | 735.00 | 736.00 | 736.00 | 0.68% | 40,371 |
| Aug 25, 2025 | 750.00 | 750.00 | 706.00 | 731.00 | 731.00 | -1.48% | 145,205 |
| Aug 22, 2025 | 737.00 | 771.00 | 729.00 | 742.00 | 742.00 | 0.68% | 22,548 |
| Aug 21, 2025 | 719.00 | 779.00 | 719.00 | 737.00 | 737.00 | 2.50% | 44,186 |
| Aug 20, 2025 | 738.00 | 738.00 | 710.00 | 719.00 | 719.00 | -2.57% | 47,929 |
| Aug 19, 2025 | 764.00 | 764.00 | 735.00 | 738.00 | 738.00 | -2.89% | 42,797 |
| Aug 18, 2025 | 793.00 | 797.00 | 736.00 | 760.00 | 760.00 | -3.68% | 86,238 |
| Aug 14, 2025 | 791.00 | 809.00 | 780.00 | 789.00 | 789.00 | 0.64% | 50,791 |
| Aug 13, 2025 | 790.00 | 795.00 | 775.00 | 784.00 | 784.00 | -0.38% | 44,632 |
| Aug 12, 2025 | 799.00 | 807.00 | 780.00 | 787.00 | 787.00 | 1.16% | 91,180 |
| Aug 11, 2025 | 780.00 | 809.00 | 771.00 | 778.00 | 778.00 | -0.26% | 104,553 |
| Aug 8, 2025 | 790.00 | 791.00 | 779.00 | 780.00 | 780.00 | -1.27% | 32,962 |
| Aug 7, 2025 | 820.00 | 820.00 | 789.00 | 790.00 | 790.00 | -1.25% | 44,287 |
| Aug 6, 2025 | 806.00 | 823.00 | 784.00 | 800.00 | 800.00 | -0.50% | 57,343 |
| Aug 5, 2025 | 798.00 | 815.00 | 797.00 | 804.00 | 804.00 | 1.64% | 71,370 |
| Aug 4, 2025 | 751.00 | 876.00 | 751.00 | 791.00 | 791.00 | 2.86% | 304,571 |
| Aug 1, 2025 | 802.00 | 802.00 | 755.00 | 769.00 | 769.00 | -2.04% | 133,636 |
| Jul 31, 2025 | 810.00 | 810.00 | 782.00 | 785.00 | 785.00 | -2.24% | 118,060 |
| Jul 30, 2025 | 820.00 | 824.00 | 803.00 | 803.00 | 803.00 | -2.07% | 74,853 |
| Jul 29, 2025 | 850.00 | 850.00 | 802.00 | 820.00 | 820.00 | -2.50% | 106,554 |
| Jul 28, 2025 | 848.00 | 870.00 | 840.00 | 841.00 | 841.00 | -0.83% | 86,637 |
| Jul 25, 2025 | 899.00 | 949.00 | 840.00 | 848.00 | 848.00 | -4.18% | 547,545 |
| Jul 24, 2025 | 842.00 | 925.00 | 829.00 | 885.00 | 885.00 | 6.12% | 324,445 |
| Jul 23, 2025 | 864.00 | 888.00 | 830.00 | 834.00 | 834.00 | -0.83% | 164,019 |
| Jul 22, 2025 | 841.00 | 849.00 | 834.00 | 841.00 | 841.00 | - | 44,809 |
| Jul 21, 2025 | 840.00 | 859.00 | 829.00 | 841.00 | 841.00 | 0.12% | 100,187 |
| Jul 18, 2025 | 838.00 | 846.00 | 820.00 | 840.00 | 840.00 | - | 62,830 |
| Jul 17, 2025 | 835.00 | 844.00 | 830.00 | 840.00 | 840.00 | - | 33,532 |
| Jul 16, 2025 | 865.00 | 865.00 | 823.00 | 840.00 | 840.00 | -0.47% | 62,620 |
| Jul 15, 2025 | 843.00 | 853.00 | 832.00 | 844.00 | 844.00 | 0.12% | 81,655 |
| Jul 14, 2025 | 860.00 | 860.00 | 837.00 | 843.00 | 843.00 | -1.06% | 66,542 |
| Jul 11, 2025 | 866.00 | 866.00 | 843.00 | 852.00 | 852.00 | -0.23% | 46,579 |