Skip to main content
logo
BL Pharmtech Corp. (KOSDAQ:065170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
+55.00 (2.51%)
At close: May 8, 2026

BL Pharmtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,175.002,360.002,175.002,245.002,245.002.51%648,943
May 7, 20262,210.002,235.002,145.002,190.002,190.00-2.01%470,742
May 6, 20262,345.002,345.002,205.002,235.002,235.00-2.40%481,683
May 4, 20262,400.002,450.002,270.002,290.002,290.00-4.58%706,349
Apr 30, 20262,370.002,445.002,320.002,400.002,400.001.48%568,812
Apr 29, 20262,400.002,445.002,340.002,365.002,365.00-2.27%515,656
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