BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 2,220.00
+95.00 (4.47%)
At close: Oct 2, 2026
BL Pharmtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,080.00 | 2,250.00 | 2,080.00 | 2,220.00 | 2,220.00 | 4.47% | 369,326 |
| Oct 1, 2026 | 2,170.00 | 2,215.00 | 2,050.00 | 2,125.00 | 2,125.00 | -2.75% | 378,651 |
| Sep 30, 2026 | 2,150.00 | 2,245.00 | 2,140.00 | 2,185.00 | 2,185.00 | 0.69% | 321,622 |
| Sep 29, 2026 | 2,285.00 | 2,315.00 | 2,155.00 | 2,170.00 | 2,170.00 | -5.65% | 446,256 |
| Sep 28, 2026 | 2,410.00 | 2,440.00 | 2,300.00 | 2,300.00 | 2,300.00 | -3.97% | 397,674 |
| Sep 23, 2026 | 2,235.00 | 2,665.00 | 2,235.00 | 2,395.00 | 2,395.00 | 6.44% | 1,727,607 |
| Sep 22, 2026 | 2,245.00 | 2,470.00 | 2,195.00 | 2,250.00 | 2,250.00 | 1.81% | 1,047,239 |
| Sep 21, 2026 | 2,270.00 | 2,285.00 | 2,180.00 | 2,210.00 | 2,210.00 | -2.64% | 339,101 |
| Sep 18, 2026 | 2,300.00 | 2,365.00 | 2,255.00 | 2,270.00 | 2,270.00 | 0.44% | 391,040 |
| Sep 17, 2026 | 2,245.00 | 2,335.00 | 2,210.00 | 2,260.00 | 2,260.00 | 0.22% | 460,977 |
| Sep 16, 2026 | 2,325.00 | 2,335.00 | 2,215.00 | 2,255.00 | 2,255.00 | -3.84% | 543,486 |
| Sep 15, 2026 | 2,390.00 | 2,490.00 | 2,290.00 | 2,345.00 | 2,345.00 | -3.10% | 920,319 |
| Sep 14, 2026 | 2,750.00 | 2,825.00 | 2,405.00 | 2,420.00 | 2,420.00 | -11.03% | 2,453,254 |
| Sep 11, 2026 | 2,090.00 | 2,720.00 | 2,080.00 | 2,720.00 | 2,720.00 | 29.83% | 3,231,004 |
| Sep 10, 2026 | 2,130.00 | 2,160.00 | 2,050.00 | 2,095.00 | 2,095.00 | -3.01% | 407,056 |
| Sep 9, 2026 | 2,315.00 | 2,315.00 | 2,130.00 | 2,160.00 | 2,160.00 | -6.09% | 692,568 |
| Sep 8, 2026 | 2,200.00 | 2,450.00 | 2,145.00 | 2,300.00 | 2,300.00 | 5.99% | 1,228,763 |
| Sep 7, 2026 | 2,130.00 | 2,250.00 | 2,090.00 | 2,170.00 | 2,170.00 | 2.12% | 459,982 |
| Sep 4, 2026 | 2,070.00 | 2,190.00 | 2,015.00 | 2,125.00 | 2,125.00 | 3.16% | 542,602 |
| Sep 3, 2026 | 2,295.00 | 2,320.00 | 2,010.00 | 2,060.00 | 2,060.00 | -7.21% | 534,165 |
| Sep 2, 2026 | 2,300.00 | 2,450.00 | 2,210.00 | 2,220.00 | 2,220.00 | -4.31% | 386,772 |
| Sep 1, 2026 | 2,165.00 | 2,595.00 | 2,135.00 | 2,320.00 | 2,320.00 | 5.69% | 1,670,062 |
| Aug 31, 2026 | 2,100.00 | 2,255.00 | 2,080.00 | 2,195.00 | 2,195.00 | 0.23% | 527,330 |
| Aug 28, 2026 | 1,906.00 | 2,320.00 | 1,880.00 | 2,190.00 | 2,190.00 | 14.00% | 2,386,509 |
| Aug 27, 2026 | 1,863.00 | 1,964.00 | 1,845.00 | 1,921.00 | 1,921.00 | 3.11% | 400,167 |
| Aug 26, 2026 | 1,979.00 | 1,979.00 | 1,857.00 | 1,863.00 | 1,863.00 | -3.07% | 386,201 |
| Aug 25, 2026 | 1,987.00 | 1,987.00 | 1,899.00 | 1,922.00 | 1,922.00 | -3.42% | 302,961 |
| Aug 24, 2026 | 1,975.00 | 2,220.00 | 1,939.00 | 1,990.00 | 1,990.00 | 2.74% | 931,979 |
| Aug 21, 2026 | 1,983.00 | 2,015.00 | 1,870.00 | 1,937.00 | 1,937.00 | -6.88% | 666,869 |
| Aug 20, 2026 | 1,907.00 | 2,380.00 | 1,907.00 | 2,080.00 | 2,080.00 | 11.53% | 4,061,572 |
| Aug 19, 2026 | 1,940.00 | 2,015.00 | 1,850.00 | 1,865.00 | 1,865.00 | -5.86% | 547,520 |
| Aug 18, 2026 | 2,060.00 | 2,095.00 | 1,954.00 | 1,981.00 | 1,981.00 | -11.96% | 867,058 |
| Aug 14, 2026 | 2,270.00 | 2,325.00 | 2,155.00 | 2,250.00 | 2,250.00 | -1.75% | 465,730 |
| Aug 13, 2026 | 2,340.00 | 2,435.00 | 2,280.00 | 2,290.00 | 2,290.00 | -3.17% | 459,538 |
| Aug 12, 2026 | 2,505.00 | 2,515.00 | 2,350.00 | 2,365.00 | 2,365.00 | -3.47% | 364,613 |
| Aug 11, 2026 | 2,400.00 | 2,550.00 | 2,350.00 | 2,450.00 | 2,450.00 | 2.73% | 558,124 |
| Aug 10, 2026 | 2,300.00 | 2,425.00 | 2,275.00 | 2,385.00 | 2,385.00 | 2.14% | 430,351 |
| Aug 7, 2026 | 2,425.00 | 2,470.00 | 2,285.00 | 2,335.00 | 2,335.00 | -3.11% | 349,764 |
| Aug 6, 2026 | 2,400.00 | 2,645.00 | 2,385.00 | 2,410.00 | 2,410.00 | -0.41% | 809,185 |
| Aug 5, 2026 | 2,340.00 | 2,550.00 | 2,340.00 | 2,420.00 | 2,420.00 | 4.09% | 680,496 |
| Aug 4, 2026 | 2,290.00 | 2,410.00 | 2,265.00 | 2,325.00 | 2,325.00 | 0.87% | 630,447 |
| Aug 3, 2026 | 2,260.00 | 2,585.00 | 2,260.00 | 2,305.00 | 2,305.00 | 4.30% | 937,772 |
| Jul 31, 2026 | 2,195.00 | 2,305.00 | 2,150.00 | 2,210.00 | 2,210.00 | 3.76% | 638,528 |
| Jul 30, 2026 | 2,060.00 | 2,345.00 | 2,060.00 | 2,130.00 | 2,130.00 | -2.29% | 656,937 |
| Jul 29, 2026 | 2,370.00 | 2,480.00 | 2,050.00 | 2,180.00 | 2,180.00 | -7.43% | 936,358 |
| Jul 28, 2026 | 2,530.00 | 2,820.00 | 2,300.00 | 2,355.00 | 2,355.00 | -6.55% | 1,376,154 |
| Jul 27, 2026 | 2,675.00 | 2,750.00 | 2,490.00 | 2,520.00 | 2,520.00 | -2.33% | 725,016 |
| Jul 24, 2026 | 2,785.00 | 2,870.00 | 2,550.00 | 2,580.00 | 2,580.00 | -9.31% | 1,085,894 |
| Jul 23, 2026 | 2,840.00 | 3,040.00 | 2,825.00 | 2,845.00 | 2,845.00 | -1.90% | 1,090,172 |
| Jul 22, 2026 | 3,130.00 | 3,290.00 | 2,900.00 | 2,900.00 | 2,900.00 | -10.49% | 1,807,682 |