BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 971.00
+224.00 (29.99%)
At close: Jan 23, 2026
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |