BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 711.00
+3.00 (0.42%)
Last updated: Sep 17, 2025, 2:37 PM KST
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 799.00 | 807.00 | 780.00 | 787.00 | 787.00 | 1.16% | 91,180 |
| Aug 11, 2025 | 780.00 | 809.00 | 771.00 | 778.00 | 778.00 | -0.26% | 104,553 |
| Aug 8, 2025 | 790.00 | 791.00 | 779.00 | 780.00 | 780.00 | -1.27% | 32,962 |
| Aug 7, 2025 | 820.00 | 820.00 | 789.00 | 790.00 | 790.00 | -1.25% | 44,287 |
| Aug 6, 2025 | 806.00 | 823.00 | 784.00 | 800.00 | 800.00 | -0.50% | 57,343 |
| Aug 5, 2025 | 798.00 | 815.00 | 797.00 | 804.00 | 804.00 | 1.64% | 71,370 |
| Aug 4, 2025 | 751.00 | 876.00 | 751.00 | 791.00 | 791.00 | 2.86% | 304,571 |
| Aug 1, 2025 | 802.00 | 802.00 | 755.00 | 769.00 | 769.00 | -2.04% | 133,636 |
| Jul 31, 2025 | 810.00 | 810.00 | 782.00 | 785.00 | 785.00 | -2.24% | 118,060 |
| Jul 30, 2025 | 820.00 | 824.00 | 803.00 | 803.00 | 803.00 | -2.07% | 74,853 |
| Jul 29, 2025 | 850.00 | 850.00 | 802.00 | 820.00 | 820.00 | -2.50% | 106,554 |
| Jul 28, 2025 | 848.00 | 870.00 | 840.00 | 841.00 | 841.00 | -0.83% | 86,637 |
| Jul 25, 2025 | 899.00 | 949.00 | 840.00 | 848.00 | 848.00 | -4.18% | 547,545 |
| Jul 24, 2025 | 842.00 | 925.00 | 829.00 | 885.00 | 885.00 | 6.12% | 324,445 |
| Jul 23, 2025 | 864.00 | 888.00 | 830.00 | 834.00 | 834.00 | -0.83% | 164,019 |
| Jul 22, 2025 | 841.00 | 849.00 | 834.00 | 841.00 | 841.00 | - | 44,809 |
| Jul 21, 2025 | 840.00 | 859.00 | 829.00 | 841.00 | 841.00 | 0.12% | 100,187 |
| Jul 18, 2025 | 838.00 | 846.00 | 820.00 | 840.00 | 840.00 | - | 62,830 |
| Jul 17, 2025 | 835.00 | 844.00 | 830.00 | 840.00 | 840.00 | - | 33,532 |
| Jul 16, 2025 | 865.00 | 865.00 | 823.00 | 840.00 | 840.00 | -0.47% | 62,620 |
| Jul 15, 2025 | 843.00 | 853.00 | 832.00 | 844.00 | 844.00 | 0.12% | 81,655 |
| Jul 14, 2025 | 860.00 | 860.00 | 837.00 | 843.00 | 843.00 | -1.06% | 66,542 |
| Jul 11, 2025 | 866.00 | 866.00 | 843.00 | 852.00 | 852.00 | -0.23% | 46,579 |