BL Pharmtech Corp. (KOSDAQ:065170)
South Korea · Delayed Price · Currency is KRW 1,600.00
-76.00 (-4.53%)
At close: Nov 13, 2026
BL Pharmtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,683.00 | 1,721.00 | 1,591.00 | 1,600.00 | 1,600.00 | -4.53% | 475,138 |
| Nov 12, 2026 | 1,720.00 | 1,770.00 | 1,659.00 | 1,676.00 | 1,676.00 | -5.36% | 313,996 |
| Nov 11, 2026 | 1,695.00 | 1,820.00 | 1,655.00 | 1,771.00 | 1,771.00 | 4.61% | 445,469 |
| Nov 10, 2026 | 1,621.00 | 1,715.00 | 1,621.00 | 1,693.00 | 1,693.00 | 5.42% | 273,930 |
| Nov 9, 2026 | 1,612.00 | 1,733.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.37% | 288,366 |
| Nov 6, 2026 | 1,550.00 | 1,690.00 | 1,497.00 | 1,612.00 | 1,612.00 | -0.74% | 430,631 |
| Nov 5, 2026 | 1,718.00 | 1,774.00 | 1,617.00 | 1,624.00 | 1,624.00 | -5.14% | 616,966 |
| Nov 4, 2026 | 1,665.00 | 2,115.00 | 1,665.00 | 1,712.00 | 1,712.00 | 5.03% | 6,121,088 |
| Nov 3, 2026 | 1,695.00 | 1,780.00 | 1,625.00 | 1,630.00 | 1,630.00 | -3.21% | 175,666 |
| Nov 2, 2026 | 1,651.00 | 1,733.00 | 1,602.00 | 1,684.00 | 1,684.00 | 0.18% | 158,600 |
| Oct 30, 2026 | 1,791.00 | 1,830.00 | 1,672.00 | 1,681.00 | 1,681.00 | -6.14% | 237,794 |
| Oct 29, 2026 | 1,829.00 | 1,998.00 | 1,662.00 | 1,791.00 | 1,791.00 | 1.36% | 471,623 |
| Oct 28, 2026 | 1,887.00 | 1,916.00 | 1,720.00 | 1,767.00 | 1,767.00 | -5.51% | 447,740 |
| Oct 27, 2026 | 1,850.00 | 1,960.00 | 1,845.00 | 1,870.00 | 1,870.00 | 2.07% | 193,572 |
| Oct 26, 2026 | 1,839.00 | 1,894.00 | 1,800.00 | 1,832.00 | 1,832.00 | -3.63% | 158,675 |
| Oct 23, 2026 | 1,926.00 | 1,970.00 | 1,815.00 | 1,901.00 | 1,901.00 | -1.25% | 235,909 |
| Oct 22, 2026 | 2,000.00 | 2,030.00 | 1,920.00 | 1,925.00 | 1,925.00 | -3.31% | 204,662 |
| Oct 21, 2026 | 2,000.00 | 2,045.00 | 1,982.00 | 1,991.00 | 1,991.00 | - | 245,617 |
| Oct 20, 2026 | 2,095.00 | 2,115.00 | 1,970.00 | 1,991.00 | 1,991.00 | -4.51% | 283,759 |
| Oct 19, 2026 | 1,995.00 | 2,130.00 | 1,995.00 | 2,085.00 | 2,085.00 | 0.48% | 231,464 |
| Oct 16, 2026 | 1,991.00 | 2,140.00 | 1,991.00 | 2,075.00 | 2,075.00 | 5.06% | 405,973 |
| Oct 15, 2026 | 2,005.00 | 2,040.00 | 1,929.00 | 1,975.00 | 1,975.00 | -6.18% | 476,087 |
| Oct 14, 2026 | 2,135.00 | 2,240.00 | 2,090.00 | 2,105.00 | 2,105.00 | -1.17% | 311,466 |
| Oct 13, 2026 | 2,165.00 | 2,290.00 | 2,080.00 | 2,130.00 | 2,130.00 | -0.70% | 306,739 |
| Oct 12, 2026 | 2,365.00 | 2,365.00 | 2,130.00 | 2,145.00 | 2,145.00 | -9.87% | 544,134 |
| Oct 8, 2026 | 2,355.00 | 2,440.00 | 2,255.00 | 2,380.00 | 2,380.00 | -0.42% | 486,787 |
| Oct 7, 2026 | 2,250.00 | 2,590.00 | 2,245.00 | 2,390.00 | 2,390.00 | 7.66% | 1,367,592 |
| Oct 6, 2026 | 2,225.00 | 2,400.00 | 2,160.00 | 2,220.00 | 2,220.00 | - | 425,154 |
| 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 |