BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 1,990.00
+53.00 (2.74%)
At close: Aug 24, 2026
BL Pharmtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,640.00 | 3,470.00 | 2,570.00 | 3,240.00 | 3,240.00 | 20.67% | 4,563,244 |
| Jul 20, 2026 | 3,100.00 | 3,285.00 | 2,680.00 | 2,685.00 | 2,685.00 | -16.22% | 1,764,317 |
| Jul 16, 2026 | 3,105.00 | 3,575.00 | 3,055.00 | 3,205.00 | 3,205.00 | 3.72% | 4,167,792 |
| Jul 15, 2026 | 3,040.00 | 3,490.00 | 2,840.00 | 3,090.00 | 3,090.00 | 4.04% | 2,241,729 |
| Jul 14, 2026 | 2,930.00 | 3,140.00 | 2,630.00 | 2,970.00 | 2,970.00 | -3.10% | 3,201,347 |
| Jul 13, 2026 | 3,840.00 | 3,880.00 | 3,010.00 | 3,065.00 | 3,065.00 | -15.91% | 3,252,156 |
| Jul 10, 2026 | 4,100.00 | 4,365.00 | 3,600.00 | 3,645.00 | 3,645.00 | -6.78% | 4,864,104 |
| Jul 9, 2026 | 3,225.00 | 3,910.00 | 3,090.00 | 3,910.00 | 3,910.00 | 29.90% | 5,998,040 |
| Jul 8, 2026 | 3,750.00 | 4,280.00 | 2,805.00 | 3,010.00 | 3,010.00 | -24.09% | 6,939,384 |
| Jul 7, 2026 | 5,520.00 | 5,520.00 | 3,965.00 | 3,965.00 | 3,965.00 | -13.71% | 7,618,394 |
| Jul 3, 2026 | 3,710.00 | 4,595.00 | 3,350.00 | 4,595.00 | 4,595.00 | 29.99% | 9,393,711 |
| Jul 2, 2026 | 2,795.00 | 3,535.00 | 2,750.00 | 3,535.00 | 3,535.00 | 29.96% | 7,968,244 |
| Jul 1, 2026 | 2,975.00 | 3,145.00 | 2,570.00 | 2,720.00 | 2,720.00 | -8.57% | 2,217,838 |
| Jun 30, 2026 | 2,315.00 | 3,130.00 | 2,225.00 | 2,975.00 | 2,975.00 | 23.44% | 3,793,430 |
| Jun 29, 2026 | 2,730.00 | 2,870.00 | 2,285.00 | 2,410.00 | 2,410.00 | -12.68% | 2,016,398 |
| Jun 26, 2026 | 2,800.00 | 3,382.00 | 2,395.00 | 2,760.00 | 2,760.00 | 0.73% | 9,161,263 |
| Jun 25, 2026 | 2,035.00 | 2,740.00 | 2,035.00 | 2,740.00 | 2,740.00 | 29.86% | 6,499,404 |
| Jun 24, 2026 | 1,831.00 | 2,395.00 | 1,744.00 | 2,110.00 | 2,110.00 | 4.46% | 4,611,571 |
| Jun 23, 2026 | 1,610.00 | 2,120.00 | 1,610.00 | 2,020.00 | 2,020.00 | 23.77% | 3,941,875 |
| Jun 22, 2026 | 1,970.00 | 1,973.00 | 1,631.00 | 1,632.00 | 1,632.00 | -11.78% | 862,323 |
| Jun 19, 2026 | 2,530.00 | 2,640.00 | 1,775.00 | 1,850.00 | 1,850.00 | -20.26% | 3,613,578 |
| 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 |