BL Pharmtech Corp. (KOSDAQ:065170)
South Korea
· Delayed Price · Currency is KRW 2,985.00
-160.00 (-5.09%)
At close: Mar 6, 2026
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,835.00 | 3,390.00 | 2,705.00 | 3,015.00 | 3,015.00 | 1.01% | 3,406,951 |
| Mar 6, 2026 | 3,145.00 | 3,405.00 | 2,880.00 | 2,985.00 | 2,985.00 | -5.09% | 2,437,519 |
| Mar 5, 2026 | 3,125.00 | 3,545.00 | 3,120.00 | 3,145.00 | 3,145.00 | 2.11% | 3,949,618 |
| Mar 4, 2026 | 2,905.00 | 3,920.00 | 2,650.00 | 3,080.00 | 3,080.00 | -2.99% | 13,176,340 |
| Mar 3, 2026 | 3,600.00 | 3,895.00 | 3,165.00 | 3,175.00 | 3,175.00 | -19.62% | 3,966,467 |
| Feb 27, 2026 | 4,315.00 | 4,665.00 | 3,930.00 | 3,950.00 | 3,950.00 | -13.28% | 4,275,566 |
| Feb 26, 2026 | 4,655.00 | 5,230.00 | 4,550.00 | 4,555.00 | 4,555.00 | -6.37% | 8,351,823 |
| Feb 25, 2026 | 4,315.00 | 5,390.00 | 4,180.00 | 4,865.00 | 4,865.00 | 15.01% | 15,511,520 |
| Feb 24, 2026 | 4,535.00 | 4,740.00 | 4,225.00 | 4,230.00 | 4,230.00 | -9.23% | 5,272,536 |
| Feb 23, 2026 | 4,590.00 | 4,980.00 | 4,485.00 | 4,660.00 | 4,660.00 | 0.76% | 6,381,259 |
| Feb 20, 2026 | 4,890.00 | 5,210.00 | 4,625.00 | 4,625.00 | 4,625.00 | -7.50% | 11,989,900 |
| Feb 19, 2026 | 5,610.00 | 6,130.00 | 4,910.00 | 5,000.00 | 5,000.00 | -7.92% | 28,541,804 |
| Feb 13, 2026 | 4,000.00 | 5,430.00 | 3,415.00 | 5,430.00 | 5,430.00 | 29.90% | 27,842,730 |
| Feb 12, 2026 | 5,220.00 | 5,380.00 | 4,060.00 | 4,180.00 | 4,180.00 | -21.28% | 15,451,500 |
| Feb 11, 2026 | 6,040.00 | 6,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | -22.48% | 12,178,454 |
| Feb 10, 2026 | 7,400.00 | 8,150.00 | 5,900.00 | 6,850.00 | 6,850.00 | 8.73% | 36,730,440 |
| Feb 9, 2026 | 4,900.00 | 6,300.00 | 4,510.00 | 6,300.00 | 6,300.00 | 26.00% | 16,619,925 |
| Feb 6, 2026 | 7,870.00 | 7,870.00 | 4,250.00 | 5,000.00 | 5,000.00 | -17.49% | 33,224,819 |
| Feb 5, 2026 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 29.90% | 461,593 |
| Feb 4, 2026 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 29.94% | 710,974 |
| Feb 2, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 29.84% | 1,137,551 |
| Jan 30, 2026 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 29.81% | 865,645 |
| Jan 28, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 29.88% | 601,154 |
| Jan 27, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 29.95% | 2,433,108 |
| Jan 26, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 29.97% | 390,266 |
| Jan 23, 2026 | 971.00 | 971.00 | 893.00 | 971.00 | 971.00 | 29.99% | 3,183,002 |
| Jan 22, 2026 | 621.00 | 747.00 | 592.00 | 747.00 | 747.00 | 29.91% | 2,521,964 |
| Jan 21, 2026 | 579.00 | 584.00 | 545.00 | 575.00 | 575.00 | -0.69% | 339,884 |
| Jan 20, 2026 | 585.00 | 594.00 | 560.00 | 579.00 | 579.00 | -1.03% | 251,117 |
| Jan 19, 2026 | 576.00 | 622.00 | 562.00 | 585.00 | 585.00 | 2.63% | 548,996 |
| Jan 16, 2026 | 639.00 | 702.00 | 565.00 | 570.00 | 570.00 | -10.24% | 3,771,207 |
| Jan 15, 2026 | 565.00 | 635.00 | 551.00 | 635.00 | 635.00 | 29.86% | 3,601,067 |
| Jan 14, 2026 | 523.00 | 523.00 | 485.00 | 489.00 | 489.00 | -8.08% | 369,811 |
| Jan 13, 2026 | 515.00 | 555.00 | 493.00 | 532.00 | 532.00 | 3.91% | 920,379 |
| Jan 12, 2026 | 575.00 | 632.00 | 489.00 | 512.00 | 512.00 | -5.88% | 2,330,634 |
| Jan 9, 2026 | 422.00 | 544.00 | 421.00 | 544.00 | 544.00 | 29.83% | 2,457,264 |
| Jan 8, 2026 | 485.00 | 485.00 | 376.00 | 419.00 | 419.00 | -13.61% | 985,758 |
| Jan 7, 2026 | 536.00 | 537.00 | 483.00 | 485.00 | 485.00 | -9.51% | 226,990 |
| Jan 6, 2026 | 541.00 | 545.00 | 530.00 | 536.00 | 536.00 | -1.11% | 71,391 |
| Jan 5, 2026 | 545.00 | 549.00 | 521.00 | 542.00 | 542.00 | -0.55% | 122,229 |
| Jan 2, 2026 | 546.00 | 551.00 | 517.00 | 545.00 | 545.00 | -0.55% | 80,719 |
| Dec 30, 2025 | 542.00 | 549.00 | 542.00 | 548.00 | 548.00 | 1.11% | 96,227 |
| Dec 29, 2025 | 564.00 | 564.00 | 542.00 | 542.00 | 542.00 | -3.90% | 155,898 |
| Dec 26, 2025 | 565.00 | 576.00 | 559.00 | 564.00 | 564.00 | - | 63,537 |
| Dec 24, 2025 | 552.00 | 584.00 | 548.00 | 564.00 | 564.00 | 2.17% | 157,720 |
| Dec 23, 2025 | 574.00 | 579.00 | 550.00 | 552.00 | 552.00 | -3.83% | 97,885 |
| Dec 22, 2025 | 562.00 | 581.00 | 562.00 | 574.00 | 574.00 | 2.14% | 64,883 |
| Dec 19, 2025 | 550.00 | 565.00 | 548.00 | 562.00 | 562.00 | 1.26% | 111,970 |
| Dec 18, 2025 | 566.00 | 569.00 | 531.00 | 555.00 | 555.00 | -1.94% | 65,694 |
| Dec 17, 2025 | 578.00 | 578.00 | 566.00 | 566.00 | 566.00 | -2.08% | 117,621 |
| Dec 16, 2025 | 587.00 | 587.00 | 575.00 | 578.00 | 578.00 | -1.53% | 68,479 |
| Dec 15, 2025 | 575.00 | 626.00 | 575.00 | 587.00 | 587.00 | 2.09% | 111,081 |
| Dec 12, 2025 | 584.00 | 588.00 | 570.00 | 575.00 | 575.00 | -2.04% | 71,443 |
| Dec 11, 2025 | 583.00 | 600.00 | 583.00 | 587.00 | 587.00 | 0.69% | 55,367 |
| Dec 10, 2025 | 597.00 | 597.00 | 580.00 | 583.00 | 583.00 | -2.18% | 113,397 |
| Dec 9, 2025 | 604.00 | 604.00 | 592.00 | 596.00 | 596.00 | -0.50% | 39,580 |
| Dec 8, 2025 | 599.00 | 602.00 | 587.00 | 599.00 | 599.00 | - | 90,615 |
| 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 |