Skip to main content
BL Pharmtech Corp. (KOSDAQ:065170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-65.00 (-2.62%)
At close: Apr 28, 2026

BL Pharmtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,450.002,560.002,395.002,420.002,420.00-2.62%655,713
Apr 27, 20262,370.002,670.002,355.002,485.002,485.003.11%1,329,533
Apr 24, 20262,270.002,470.002,265.002,410.002,410.004.33%882,722
Apr 23, 20262,385.002,665.002,285.002,310.002,310.00-1.70%2,158,598
Apr 22, 20262,350.002,445.002,300.002,350.002,350.00-1.47%593,892
Apr 21, 20262,400.002,455.002,325.002,385.002,385.00-0.63%856,765
Apr 20, 20262,450.002,470.002,360.002,400.002,400.00-3.61%702,002
Apr 17, 20262,455.002,555.002,330.002,490.002,490.001.22%1,339,471
Apr 16, 20262,480.002,625.002,440.002,460.002,460.00-1.20%1,016,083
Apr 15, 20262,580.002,595.002,440.002,490.002,490.00-2.92%755,912
Apr 14, 20262,625.002,780.002,525.002,565.002,565.00-0.77%956,627
Apr 13, 20262,480.002,825.002,440.002,585.002,585.003.40%1,420,476
Apr 10, 20262,570.002,650.002,450.002,500.002,500.00-3.29%1,182,254
Apr 9, 20262,600.003,185.002,425.002,585.002,585.00-1.71%6,358,040
Apr 8, 20262,720.002,835.002,615.002,630.002,630.00-3.31%884,288
Apr 7, 20262,840.002,980.002,665.002,720.002,720.00-3.03%726,493
Apr 6, 20262,920.002,955.002,785.002,805.002,805.00-3.94%750,396
Apr 3, 20262,975.003,050.002,900.002,920.002,920.00-1.02%694,112
Apr 2, 20263,165.003,230.002,900.002,950.002,950.00-6.65%1,042,092
Apr 1, 20263,175.003,275.003,060.003,160.003,160.002.10%1,124,472
Mar 31, 20263,285.003,740.002,970.003,095.003,095.00-2.06%3,297,052
Mar 30, 20263,100.003,200.003,030.003,160.003,160.00-6.09%1,210,705
Mar 27, 20263,360.003,575.003,260.003,365.003,365.00-3.99%1,202,751
Mar 26, 20263,860.003,930.003,505.003,505.003,505.00-8.96%1,571,386
Mar 25, 20264,060.004,105.003,810.003,850.003,850.00-5.98%1,462,187
Mar 24, 20264,205.004,625.004,055.004,095.004,095.006.50%4,204,872
Mar 23, 20263,805.004,155.003,805.003,845.003,845.00-3.63%1,694,646
Mar 20, 20264,050.004,230.003,780.003,990.003,990.000.13%3,609,307
Mar 19, 20264,080.004,460.003,955.003,985.003,985.00-6.35%2,759,435
Mar 18, 20264,745.005,080.004,190.004,255.004,255.00-10.33%6,075,372
Mar 17, 20264,460.005,270.004,225.004,745.004,745.0016.87%18,797,345
Mar 16, 20264,285.004,480.003,995.004,060.004,060.00-3.79%3,270,293
Mar 13, 20264,005.004,545.003,960.004,220.004,220.00-0.12%4,035,725
Mar 12, 20264,090.004,760.003,830.004,225.004,225.001.08%6,674,513
Mar 11, 20264,215.004,945.004,150.004,180.004,180.006.77%15,694,910
Mar 10, 20263,165.003,915.003,025.003,915.003,915.0029.85%7,681,572
Mar 9, 20262,835.003,390.002,705.003,015.003,015.001.01%3,406,951
Mar 6, 20263,145.003,405.002,880.002,985.002,985.00-5.09%2,437,519
Mar 5, 20263,125.003,545.003,120.003,145.003,145.002.11%3,949,618
Mar 4, 20262,905.003,920.002,650.003,080.003,080.00-2.99%13,176,340
Mar 3, 20263,600.003,895.003,165.003,175.003,175.00-19.62%3,966,467
Feb 27, 20264,315.004,665.003,930.003,950.003,950.00-13.28%4,275,566
Feb 26, 20264,655.005,230.004,550.004,555.004,555.00-6.37%8,351,823
Feb 25, 20264,315.005,390.004,180.004,865.004,865.0015.01%15,511,520
Feb 24, 20264,535.004,740.004,225.004,230.004,230.00-9.23%5,272,536
Feb 23, 20264,590.004,980.004,485.004,660.004,660.000.76%6,381,259
Feb 20, 20264,890.005,210.004,625.004,625.004,625.00-7.50%11,989,900
Feb 19, 20265,610.006,130.004,910.005,000.005,000.00-7.92%28,541,804
Feb 13, 20264,000.005,430.003,415.005,430.005,430.0029.90%27,842,730
Feb 12, 20265,220.005,380.004,060.004,180.004,180.00-21.28%15,451,500
Feb 11, 20266,040.006,500.005,310.005,310.005,310.00-22.48%12,178,454
Feb 10, 20267,400.008,150.005,900.006,850.006,850.008.73%36,730,440
Feb 9, 20264,900.006,300.004,510.006,300.006,300.0026.00%16,619,925
Feb 6, 20267,870.007,870.004,250.005,000.005,000.00-17.49%33,224,819
Feb 5, 20266,060.006,060.006,060.006,060.006,060.0029.90%461,593
Feb 4, 20264,665.004,665.004,665.004,665.004,665.0029.94%710,974
Feb 2, 20263,590.003,590.003,590.003,590.003,590.0029.84%1,137,551
Jan 30, 20262,765.002,765.002,765.002,765.002,765.0029.81%865,645
Jan 28, 20262,130.002,130.002,130.002,130.002,130.0029.88%601,154
Jan 27, 20261,640.001,640.001,640.001,640.001,640.0029.95%2,433,108
Jan 26, 20261,262.001,262.001,262.001,262.001,262.0029.97%390,266
Jan 23, 2026971.00971.00893.00971.00971.0029.99%3,183,002
Jan 22, 2026621.00747.00592.00747.00747.0029.91%2,521,964
Jan 21, 2026579.00584.00545.00575.00575.00-0.69%339,884
Jan 20, 2026585.00594.00560.00579.00579.00-1.03%251,117
Jan 19, 2026576.00622.00562.00585.00585.002.63%548,996
Jan 16, 2026639.00702.00565.00570.00570.00-10.24%3,771,207
Jan 15, 2026565.00635.00551.00635.00635.0029.86%3,601,067
Jan 14, 2026523.00523.00485.00489.00489.00-8.08%369,811
Jan 13, 2026515.00555.00493.00532.00532.003.91%920,379
Jan 12, 2026575.00632.00489.00512.00512.00-5.88%2,330,634
Jan 9, 2026422.00544.00421.00544.00544.0029.83%2,457,264
Jan 8, 2026485.00485.00376.00419.00419.00-13.61%985,758
Jan 7, 2026536.00537.00483.00485.00485.00-9.51%226,990
Jan 6, 2026541.00545.00530.00536.00536.00-1.11%71,391
Jan 5, 2026545.00549.00521.00542.00542.00-0.55%122,229
Jan 2, 2026546.00551.00517.00545.00545.00-0.55%80,719
Dec 30, 2025542.00549.00542.00548.00548.001.11%96,227
Dec 29, 2025564.00564.00542.00542.00542.00-3.90%155,898
Dec 26, 2025565.00576.00559.00564.00564.00-63,537
Dec 24, 2025552.00584.00548.00564.00564.002.17%157,720
Dec 23, 2025574.00579.00550.00552.00552.00-3.83%97,885
Dec 22, 2025562.00581.00562.00574.00574.002.14%64,883
Dec 19, 2025550.00565.00548.00562.00562.001.26%111,970
Dec 18, 2025566.00569.00531.00555.00555.00-1.94%65,694
Dec 17, 2025578.00578.00566.00566.00566.00-2.08%117,621
Dec 16, 2025587.00587.00575.00578.00578.00-1.53%68,479
Dec 15, 2025575.00626.00575.00587.00587.002.09%111,081
Dec 12, 2025584.00588.00570.00575.00575.00-2.04%71,443
Dec 11, 2025583.00600.00583.00587.00587.000.69%55,367
Dec 10, 2025597.00597.00580.00583.00583.00-2.18%113,397
Dec 9, 2025604.00604.00592.00596.00596.00-0.50%39,580
Dec 8, 2025599.00602.00587.00599.00599.00-90,615
Dec 5, 2025590.00599.00583.00599.00599.001.53%76,486
Dec 4, 2025590.00590.00571.00590.00590.00-91,518
Dec 3, 2025593.00598.00585.00590.00590.00-0.51%72,792
Dec 2, 2025594.00596.00581.00593.00593.00-1.00%83,330
Dec 1, 2025599.00599.00578.00599.00599.00-0.17%81,680
Nov 28, 2025595.00602.00595.00600.00600.000.84%54,433
Nov 27, 2025591.00622.00589.00595.00595.001.02%59,596