BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 677.00
-6.00 (-0.88%)
Last updated: Oct 22, 2025, 11:20 AM KST
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |