BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 3,095.00
-65.00 (-2.06%)
At close: Mar 31, 2026
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3,175.00 | 3,275.00 | 3,060.00 | 3,160.00 | 3,160.00 | 2.10% | 1,124,472 |
| Mar 31, 2026 | 3,285.00 | 3,740.00 | 2,970.00 | 3,095.00 | 3,095.00 | -2.06% | 3,297,052 |
| Mar 30, 2026 | 3,100.00 | 3,200.00 | 3,030.00 | 3,160.00 | 3,160.00 | -6.09% | 1,210,705 |
| Mar 27, 2026 | 3,360.00 | 3,575.00 | 3,260.00 | 3,365.00 | 3,365.00 | -3.99% | 1,202,751 |
| Mar 26, 2026 | 3,860.00 | 3,930.00 | 3,505.00 | 3,505.00 | 3,505.00 | -8.96% | 1,571,386 |
| Mar 25, 2026 | 4,060.00 | 4,105.00 | 3,810.00 | 3,850.00 | 3,850.00 | -5.98% | 1,462,187 |
| Mar 24, 2026 | 4,205.00 | 4,625.00 | 4,055.00 | 4,095.00 | 4,095.00 | 6.50% | 4,204,872 |
| Mar 23, 2026 | 3,805.00 | 4,155.00 | 3,805.00 | 3,845.00 | 3,845.00 | -3.63% | 1,694,646 |
| Mar 20, 2026 | 4,050.00 | 4,230.00 | 3,780.00 | 3,990.00 | 3,990.00 | 0.13% | 3,609,307 |
| Mar 19, 2026 | 4,080.00 | 4,460.00 | 3,955.00 | 3,985.00 | 3,985.00 | -6.35% | 2,759,435 |
| Mar 18, 2026 | 4,745.00 | 5,080.00 | 4,190.00 | 4,255.00 | 4,255.00 | -10.33% | 6,075,372 |
| Mar 17, 2026 | 4,460.00 | 5,270.00 | 4,225.00 | 4,745.00 | 4,745.00 | 16.87% | 18,797,345 |
| Mar 16, 2026 | 4,285.00 | 4,480.00 | 3,995.00 | 4,060.00 | 4,060.00 | -3.79% | 3,270,293 |
| Mar 13, 2026 | 4,005.00 | 4,545.00 | 3,960.00 | 4,220.00 | 4,220.00 | -0.12% | 4,035,725 |
| Mar 12, 2026 | 4,090.00 | 4,760.00 | 3,830.00 | 4,225.00 | 4,225.00 | 1.08% | 6,674,513 |
| Mar 11, 2026 | 4,215.00 | 4,945.00 | 4,150.00 | 4,180.00 | 4,180.00 | 6.77% | 15,694,910 |
| Mar 10, 2026 | 3,165.00 | 3,915.00 | 3,025.00 | 3,915.00 | 3,915.00 | 29.85% | 7,681,572 |
| 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 |