Skip to main content
logo
BL Pharmtech Corp. (KOSDAQ:065170)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,823.00
-242.00 (-11.72%)
At close: May 29, 2026

BL Pharmtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,075.002,110.001,805.001,823.001,823.00-11.72%847,748
May 28, 20262,240.002,315.002,025.002,065.002,065.00-7.19%712,535
May 27, 20262,325.002,360.002,205.002,225.002,225.00-4.30%648,753
May 26, 20262,270.002,415.002,190.002,325.002,325.001.09%1,953,399
May 22, 20262,900.003,085.002,270.002,300.002,300.00-14.50%9,405,519
May 21, 20262,080.002,690.002,080.002,690.002,690.0029.95%1,468,215
May 20, 20262,065.002,400.002,005.002,070.002,070.000.24%1,482,408
May 19, 20262,050.002,110.001,995.002,065.002,065.001.72%358,839
May 18, 20262,010.002,085.001,968.002,030.002,030.00-2.40%447,766
May 15, 20262,170.002,225.002,020.002,080.002,080.00-2.80%872,024
May 14, 20262,105.002,175.002,065.002,140.002,140.002.64%432,406
May 13, 20262,060.002,180.002,060.002,085.002,085.00-1.42%461,538
May 12, 20262,125.002,250.002,080.002,115.002,115.00-1.63%611,886
May 11, 20262,200.002,225.002,050.002,150.002,150.00-4.23%660,609
May 8, 20262,175.002,360.002,175.002,245.002,245.002.51%655,343
May 7, 20262,210.002,235.002,145.002,190.002,190.00-2.01%471,776
May 6, 20262,345.002,345.002,205.002,235.002,235.00-2.40%484,550
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%578,910
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%657,610
Apr 27, 20262,370.002,670.002,355.002,485.002,485.003.11%1,334,759
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%2,175,629
Apr 22, 20262,350.002,445.002,300.002,350.002,350.00-1.47%595,264
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%704,277
Apr 17, 20262,455.002,555.002,330.002,490.002,490.001.22%1,350,166
Apr 16, 20262,480.002,625.002,440.002,460.002,460.00-1.20%1,023,494
Apr 15, 20262,580.002,595.002,440.002,490.002,490.00-2.92%766,806
Apr 14, 20262,625.002,780.002,525.002,565.002,565.00-0.77%967,320
Apr 13, 20262,480.002,825.002,440.002,585.002,585.003.40%1,422,953
Apr 10, 20262,570.002,650.002,450.002,500.002,500.00-3.29%1,214,293
Apr 9, 20262,600.003,185.002,425.002,585.002,585.00-1.71%6,392,382
Apr 8, 20262,720.002,835.002,615.002,630.002,630.00-3.31%898,077
Apr 7, 20262,840.002,980.002,665.002,720.002,720.00-3.03%731,015
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%698,987
Apr 2, 20263,165.003,230.002,900.002,950.002,950.00-6.65%1,051,168
Apr 1, 20263,175.003,275.003,060.003,160.003,160.002.10%1,132,572
Mar 31, 20263,285.003,740.002,970.003,095.003,095.00-2.06%3,312,774
Mar 30, 20263,100.003,200.003,030.003,160.003,160.00-6.09%1,241,599
Mar 27, 20263,360.003,575.003,260.003,365.003,365.00-3.99%1,221,049
Mar 26, 20263,860.003,930.003,505.003,505.003,505.00-8.96%1,588,992
Mar 25, 20264,060.004,105.003,810.003,850.003,850.00-5.98%1,481,593
Mar 24, 20264,205.004,625.004,055.004,095.004,095.006.50%4,235,387
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%3,647,422
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%6,113,369