BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 1,850.00
-470.00 (-20.26%)
At close: Jun 19, 2026
BL Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,853.00 | 2,320.00 | 1,790.00 | 2,320.00 | 2,320.00 | 29.97% | 1,671,449 |
| Jun 17, 2026 | 1,733.00 | 1,880.00 | 1,672.00 | 1,785.00 | 1,785.00 | 2.94% | 226,548 |
| Jun 16, 2026 | 1,825.00 | 1,831.00 | 1,734.00 | 1,734.00 | 1,734.00 | -4.99% | 191,494 |
| Jun 15, 2026 | 1,860.00 | 1,860.00 | 1,756.00 | 1,825.00 | 1,825.00 | 2.82% | 224,334 |
| Jun 12, 2026 | 1,680.00 | 1,800.00 | 1,655.00 | 1,775.00 | 1,775.00 | 5.15% | 278,694 |
| Jun 11, 2026 | 1,615.00 | 1,709.00 | 1,602.00 | 1,688.00 | 1,688.00 | 3.56% | 158,840 |
| Jun 10, 2026 | 1,650.00 | 1,662.00 | 1,578.00 | 1,630.00 | 1,630.00 | -1.98% | 183,250 |
| Jun 9, 2026 | 1,740.00 | 1,746.00 | 1,581.00 | 1,663.00 | 1,663.00 | 2.84% | 281,645 |
| Jun 8, 2026 | 1,610.00 | 1,678.00 | 1,610.00 | 1,617.00 | 1,617.00 | -6.04% | 241,155 |
| Jun 5, 2026 | 1,740.00 | 1,752.00 | 1,645.00 | 1,721.00 | 1,721.00 | -1.09% | 200,069 |
| Jun 4, 2026 | 1,645.00 | 1,774.00 | 1,645.00 | 1,740.00 | 1,740.00 | - | 216,275 |
| Jun 2, 2026 | 1,780.00 | 1,780.00 | 1,650.00 | 1,740.00 | 1,740.00 | -2.25% | 365,403 |
| Jun 1, 2026 | 1,824.00 | 1,892.00 | 1,708.00 | 1,780.00 | 1,780.00 | -2.36% | 469,453 |
| May 29, 2026 | 2,075.00 | 2,110.00 | 1,805.00 | 1,823.00 | 1,823.00 | -11.72% | 847,748 |
| May 28, 2026 | 2,240.00 | 2,315.00 | 2,025.00 | 2,065.00 | 2,065.00 | -7.19% | 712,535 |
| May 27, 2026 | 2,325.00 | 2,360.00 | 2,205.00 | 2,225.00 | 2,225.00 | -4.30% | 648,753 |
| May 26, 2026 | 2,270.00 | 2,415.00 | 2,190.00 | 2,325.00 | 2,325.00 | 1.09% | 1,953,399 |
| May 22, 2026 | 2,900.00 | 3,085.00 | 2,270.00 | 2,300.00 | 2,300.00 | -14.50% | 9,405,519 |
| May 21, 2026 | 2,080.00 | 2,690.00 | 2,080.00 | 2,690.00 | 2,690.00 | 29.95% | 1,468,215 |
| May 20, 2026 | 2,065.00 | 2,400.00 | 2,005.00 | 2,070.00 | 2,070.00 | 0.24% | 1,482,408 |
| May 19, 2026 | 2,050.00 | 2,110.00 | 1,995.00 | 2,065.00 | 2,065.00 | 1.72% | 358,839 |
| May 18, 2026 | 2,010.00 | 2,085.00 | 1,968.00 | 2,030.00 | 2,030.00 | -2.40% | 447,766 |
| May 15, 2026 | 2,170.00 | 2,225.00 | 2,020.00 | 2,080.00 | 2,080.00 | -2.80% | 872,024 |
| May 14, 2026 | 2,105.00 | 2,175.00 | 2,065.00 | 2,140.00 | 2,140.00 | 2.64% | 432,406 |
| May 13, 2026 | 2,060.00 | 2,180.00 | 2,060.00 | 2,085.00 | 2,085.00 | -1.42% | 461,538 |
| May 12, 2026 | 2,125.00 | 2,250.00 | 2,080.00 | 2,115.00 | 2,115.00 | -1.63% | 611,886 |
| May 11, 2026 | 2,200.00 | 2,225.00 | 2,050.00 | 2,150.00 | 2,150.00 | -4.23% | 660,609 |
| May 8, 2026 | 2,175.00 | 2,360.00 | 2,175.00 | 2,245.00 | 2,245.00 | 2.51% | 655,343 |
| May 7, 2026 | 2,210.00 | 2,235.00 | 2,145.00 | 2,190.00 | 2,190.00 | -2.01% | 471,776 |
| May 6, 2026 | 2,345.00 | 2,345.00 | 2,205.00 | 2,235.00 | 2,235.00 | -2.40% | 484,550 |
| May 4, 2026 | 2,400.00 | 2,450.00 | 2,270.00 | 2,290.00 | 2,290.00 | -4.58% | 706,349 |
| Apr 30, 2026 | 2,370.00 | 2,445.00 | 2,320.00 | 2,400.00 | 2,400.00 | 1.48% | 578,910 |
| Apr 29, 2026 | 2,400.00 | 2,445.00 | 2,340.00 | 2,365.00 | 2,365.00 | -2.27% | 515,656 |
| Apr 28, 2026 | 2,450.00 | 2,560.00 | 2,395.00 | 2,420.00 | 2,420.00 | -2.62% | 657,610 |
| Apr 27, 2026 | 2,370.00 | 2,670.00 | 2,355.00 | 2,485.00 | 2,485.00 | 3.11% | 1,334,759 |
| Apr 24, 2026 | 2,270.00 | 2,470.00 | 2,265.00 | 2,410.00 | 2,410.00 | 4.33% | 882,722 |
| Apr 23, 2026 | 2,385.00 | 2,665.00 | 2,285.00 | 2,310.00 | 2,310.00 | -1.70% | 2,175,629 |
| Apr 22, 2026 | 2,350.00 | 2,445.00 | 2,300.00 | 2,350.00 | 2,350.00 | -1.47% | 595,264 |
| Apr 21, 2026 | 2,400.00 | 2,455.00 | 2,325.00 | 2,385.00 | 2,385.00 | -0.63% | 856,765 |
| Apr 20, 2026 | 2,450.00 | 2,470.00 | 2,360.00 | 2,400.00 | 2,400.00 | -3.61% | 704,277 |
| Apr 17, 2026 | 2,455.00 | 2,555.00 | 2,330.00 | 2,490.00 | 2,490.00 | 1.22% | 1,350,166 |
| Apr 16, 2026 | 2,480.00 | 2,625.00 | 2,440.00 | 2,460.00 | 2,460.00 | -1.20% | 1,023,494 |
| Apr 15, 2026 | 2,580.00 | 2,595.00 | 2,440.00 | 2,490.00 | 2,490.00 | -2.92% | 766,806 |
| Apr 14, 2026 | 2,625.00 | 2,780.00 | 2,525.00 | 2,565.00 | 2,565.00 | -0.77% | 967,320 |
| Apr 13, 2026 | 2,480.00 | 2,825.00 | 2,440.00 | 2,585.00 | 2,585.00 | 3.40% | 1,422,953 |
| Apr 10, 2026 | 2,570.00 | 2,650.00 | 2,450.00 | 2,500.00 | 2,500.00 | -3.29% | 1,214,293 |
| Apr 9, 2026 | 2,600.00 | 3,185.00 | 2,425.00 | 2,585.00 | 2,585.00 | -1.71% | 6,392,382 |
| Apr 8, 2026 | 2,720.00 | 2,835.00 | 2,615.00 | 2,630.00 | 2,630.00 | -3.31% | 898,077 |
| Apr 7, 2026 | 2,840.00 | 2,980.00 | 2,665.00 | 2,720.00 | 2,720.00 | -3.03% | 731,015 |
| Apr 6, 2026 | 2,920.00 | 2,955.00 | 2,785.00 | 2,805.00 | 2,805.00 | -3.94% | 750,396 |