BL Pharmtech Corp. 065170
KRX · Südkorea · Prozessindustrie
KRW 2.220,00+95,00 (+4,47 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.220,00 | +4,47 % | KRW 2.080,00 | KRW 2.250,00 | KRW 2.080,00 | 370,33K |
| 2026-10-01 | KRW 2.125,00 | -2,75 % | KRW 2.170,00 | KRW 2.215,00 | KRW 2.050,00 | 378,65K |
| 2026-09-30 | KRW 2.185,00 | +0,69 % | KRW 2.150,00 | KRW 2.245,00 | KRW 2.140,00 | 321,62K |
| 2026-09-29 | KRW 2.170,00 | -5,65 % | KRW 2.285,00 | KRW 2.315,00 |
| KRW 2.155,00 |
| 446,35K |
| 2026-09-28 | KRW 2.300,00 | -3,97 % | KRW 2.410,00 | KRW 2.440,00 | KRW 2.300,00 | 397,67K |
| 2026-09-23 | KRW 2.395,00 | +6,44 % | KRW 2.235,00 | KRW 2.665,00 | KRW 2.235,00 | 1,73M |
| 2026-09-22 | KRW 2.250,00 | +1,81 % | KRW 2.245,00 | KRW 2.470,00 | KRW 2.195,00 | 1,05M |
| 2026-09-21 | KRW 2.210,00 | -2,64 % | KRW 2.270,00 | KRW 2.285,00 | KRW 2.180,00 | 339,10K |
| 2026-09-18 | KRW 2.270,00 | +0,44 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.255,00 | 391,23K |
| 2026-09-17 | KRW 2.260,00 | +0,22 % | KRW 2.245,00 | KRW 2.335,00 | KRW 2.210,00 | 460,98K |
| 2026-09-16 | KRW 2.255,00 | -3,84 % | KRW 2.325,00 | KRW 2.335,00 | KRW 2.215,00 | 543,49K |
| 2026-09-15 | KRW 2.345,00 | -3,10 % | KRW 2.390,00 | KRW 2.490,00 | KRW 2.290,00 | 920,42K |
| 2026-09-14 | KRW 2.420,00 | -11,03 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.405,00 | 2,45M |
| 2026-09-11 | KRW 2.720,00 | +29,83 % | KRW 2.090,00 | KRW 2.720,00 | KRW 2.080,00 | 3,23M |
| 2026-09-10 | KRW 2.095,00 | -3,01 % | KRW 2.130,00 | KRW 2.160,00 | KRW 2.050,00 | 410,19K |
| 2026-09-09 | KRW 2.160,00 | -6,09 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.130,00 | 698,18K |
| 2026-09-08 | KRW 2.300,00 | +5,99 % | KRW 2.200,00 | KRW 2.450,00 | KRW 2.145,00 | 1,23M |
| 2026-09-07 | KRW 2.170,00 | +2,12 % | KRW 2.130,00 | KRW 2.250,00 | KRW 2.090,00 | 459,98K |
| 2026-09-04 | KRW 2.125,00 | +3,16 % | KRW 2.070,00 | KRW 2.190,00 | KRW 2.015,00 | 542,60K |
| 2026-09-03 | KRW 2.060,00 | -7,21 % | KRW 2.295,00 | KRW 2.320,00 | KRW 2.010,00 | 534,17K |
| 2026-09-02 | KRW 2.220,00 | -4,31 % | KRW 2.300,00 | KRW 2.450,00 | KRW 2.210,00 | 388,18K |
| 2026-09-01 | KRW 2.320,00 | +5,69 % | KRW 2.165,00 | KRW 2.595,00 | KRW 2.135,00 | 1,67M |
| 2026-08-31 | KRW 2.195,00 | +0,23 % | KRW 2.100,00 | KRW 2.255,00 | KRW 2.080,00 | 527,33K |
| 2026-08-28 | KRW 2.190,00 | +14,00 % | KRW 1.906,00 | KRW 2.320,00 | KRW 1.880,00 | 2,40M |
| 2026-08-27 | KRW 1.921,00 | +3,11 % | KRW 1.863,00 | KRW 1.964,00 | KRW 1.845,00 | 404,56K |
| 2026-08-26 | KRW 1.863,00 | -3,07 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.857,00 | 393,52K |
| 2026-08-25 | KRW 1.922,00 | -3,42 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.899,00 | 305,72K |
| 2026-08-24 | KRW 1.990,00 | +2,74 % | KRW 1.975,00 | KRW 2.220,00 | KRW 1.939,00 | 931,98K |
| 2026-08-21 | KRW 1.937,00 | -6,88 % | KRW 1.983,00 | KRW 2.015,00 | KRW 1.870,00 | 670,06K |
| 2026-08-20 | KRW 2.080,00 | +11,53 % | KRW 1.907,00 | KRW 2.380,00 | KRW 1.907,00 | 4,08M |
| 2026-08-19 | KRW 1.865,00 | -5,86 % | KRW 1.940,00 | KRW 2.015,00 | KRW 1.850,00 | 549,77K |
| 2026-08-18 | KRW 1.981,00 | -11,96 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.954,00 | 870,70K |
| 2026-08-14 | KRW 2.250,00 | -1,75 % | KRW 2.270,00 | KRW 2.325,00 | KRW 2.155,00 | 487,96K |
| 2026-08-13 | KRW 2.290,00 | -3,17 % | KRW 2.340,00 | KRW 2.435,00 | KRW 2.280,00 | 459,54K |
| 2026-08-12 | KRW 2.365,00 | -3,47 % | KRW 2.505,00 | KRW 2.515,00 | KRW 2.350,00 | 364,61K |
| 2026-08-11 | KRW 2.450,00 | +2,73 % | KRW 2.400,00 | KRW 2.550,00 | KRW 2.350,00 | 558,12K |
| 2026-08-10 | KRW 2.385,00 | +2,14 % | KRW 2.300,00 | KRW 2.425,00 | KRW 2.275,00 | 430,35K |
| 2026-08-07 | KRW 2.335,00 | -3,11 % | KRW 2.425,00 | KRW 2.470,00 | KRW 2.285,00 | 353,77K |
| 2026-08-06 | KRW 2.410,00 | -0,41 % | KRW 2.400,00 | KRW 2.645,00 | KRW 2.385,00 | 809,19K |
| 2026-08-05 | KRW 2.420,00 | +4,09 % | KRW 2.340,00 | KRW 2.550,00 | KRW 2.340,00 | 680,50K |
| 2026-08-04 | KRW 2.325,00 | +0,87 % | KRW 2.290,00 | KRW 2.410,00 | KRW 2.265,00 | 630,45K |
| 2026-08-03 | KRW 2.305,00 | +4,30 % | KRW 2.260,00 | KRW 2.585,00 | KRW 2.260,00 | 937,77K |
| 2026-07-31 | KRW 2.210,00 | +3,76 % | KRW 2.195,00 | KRW 2.305,00 | KRW 2.150,00 | 649,15K |
| 2026-07-30 | KRW 2.130,00 | -2,29 % | KRW 2.060,00 | KRW 2.345,00 | KRW 2.060,00 | 656,94K |
| 2026-07-29 | KRW 2.180,00 | -7,43 % | KRW 2.370,00 | KRW 2.480,00 | KRW 2.050,00 | 936,36K |
| 2026-07-28 | KRW 2.355,00 | -6,55 % | KRW 2.530,00 | KRW 2.820,00 | KRW 2.300,00 | 1,38M |
| 2026-07-27 | KRW 2.520,00 | -2,33 % | KRW 2.675,00 | KRW 2.750,00 | KRW 2.490,00 | 730,49K |
| 2026-07-24 | KRW 2.580,00 | -9,31 % | KRW 2.785,00 | KRW 2.870,00 | KRW 2.550,00 | 1,11M |
| 2026-07-23 | KRW 2.845,00 | -1,90 % | KRW 2.840,00 | KRW 3.040,00 | KRW 2.825,00 | 1,13M |
| 2026-07-22 | KRW 2.900,00 | -10,49 % | KRW 3.130,00 | KRW 3.290,00 | KRW 2.900,00 | 1,85M |
| 2026-07-21 | KRW 3.240,00 | +20,67 % | KRW 2.640,00 | KRW 3.470,00 | KRW 2.570,00 | 4,60M |
| 2026-07-20 | KRW 2.685,00 | -16,22 % | KRW 3.100,00 | KRW 3.285,00 | KRW 2.680,00 | 1,76M |
| 2026-07-16 | KRW 3.205,00 | +3,72 % | KRW 3.105,00 | KRW 3.575,00 | KRW 3.055,00 | 4,19M |
| 2026-07-15 | KRW 3.090,00 | +4,04 % | KRW 3.040,00 | KRW 3.490,00 | KRW 2.840,00 | 2,26M |
| 2026-07-14 | KRW 2.970,00 | -3,10 % | KRW 2.930,00 | KRW 3.140,00 | KRW 2.630,00 | 3,26M |
| 2026-07-13 | KRW 3.065,00 | -15,91 % | KRW 3.840,00 | KRW 3.880,00 | KRW 3.010,00 | 3,32M |
| 2026-07-10 | KRW 3.645,00 | -6,78 % | KRW 4.100,00 | KRW 4.365,00 | KRW 3.600,00 | 4,97M |
| 2026-07-09 | KRW 3.910,00 | +29,90 % | KRW 3.225,00 | KRW 3.910,00 | KRW 3.090,00 | 6,00M |
| 2026-07-08 | KRW 3.010,00 | -24,09 % | KRW 3.750,00 | KRW 4.280,00 | KRW 2.805,00 | 7,07M |
| 2026-07-07 | KRW 3.965,00 | -13,71 % | KRW 5.520,00 | KRW 5.520,00 | KRW 3.965,00 | 7,62M |
| 2026-07-06 | KRW 4.595,00 | 0,00 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.595,00 | 0 |
| 2026-07-03 | KRW 4.595,00 | +29,99 % | KRW 3.710,00 | KRW 4.595,00 | KRW 3.350,00 | 9,52M |
| 2026-07-02 | KRW 3.535,00 | +29,96 % | KRW 2.795,00 | KRW 3.535,00 | KRW 2.750,00 | 7,98M |
| 2026-07-01 | KRW 2.720,00 | -8,57 % | KRW 2.975,00 | KRW 3.145,00 | KRW 2.570,00 | 2,24M |
| 2026-06-30 | KRW 2.975,00 | +23,44 % | KRW 2.315,00 | KRW 3.130,00 | KRW 2.225,00 | 3,82M |
| 2026-06-29 | KRW 2.410,00 | -12,68 % | KRW 2.730,00 | KRW 2.870,00 | KRW 2.285,00 | 2,04M |
| 2026-06-26 | KRW 2.760,00 | +0,73 % | KRW 2.800,00 | KRW 3.382,00 | KRW 2.395,00 | 9,20M |
| 2026-06-25 | KRW 2.740,00 | +29,86 % | KRW 2.035,00 | KRW 2.740,00 | KRW 2.035,00 | 6,59M |
| 2026-06-24 | KRW 2.110,00 | +4,46 % | KRW 1.831,00 | KRW 2.395,00 | KRW 1.744,00 | 4,64M |
| 2026-06-23 | KRW 2.020,00 | +23,77 % | KRW 1.610,00 | KRW 2.120,00 | KRW 1.610,00 | 4,05M |
| 2026-06-22 | KRW 1.632,00 | -11,78 % | KRW 1.970,00 | KRW 1.973,00 | KRW 1.631,00 | 862,32K |
| 2026-06-19 | KRW 1.850,00 | -20,26 % | KRW 2.530,00 | KRW 2.640,00 | KRW 1.775,00 | 3,61M |
| 2026-06-18 | KRW 2.320,00 | +29,97 % | KRW 1.853,00 | KRW 2.320,00 | KRW 1.790,00 | 1,67M |
| 2026-06-17 | KRW 1.785,00 | +2,94 % | KRW 1.733,00 | KRW 1.880,00 | KRW 1.672,00 | 228,66K |
| 2026-06-16 | KRW 1.734,00 | -4,99 % | KRW 1.825,00 | KRW 1.831,00 | KRW 1.734,00 | 191,49K |
| 2026-06-15 | KRW 1.825,00 | +2,82 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.756,00 | 224,33K |
| 2026-06-12 | KRW 1.775,00 | +5,15 % | KRW 1.680,00 | KRW 1.800,00 | KRW 1.655,00 | 278,69K |
| 2026-06-11 | KRW 1.688,00 | +3,56 % | KRW 1.615,00 | KRW 1.709,00 | KRW 1.602,00 | 158,89K |
| 2026-06-10 | KRW 1.630,00 | -1,98 % | KRW 1.650,00 | KRW 1.662,00 | KRW 1.578,00 | 183,25K |
| 2026-06-09 | KRW 1.663,00 | +2,84 % | KRW 1.740,00 | KRW 1.746,00 | KRW 1.581,00 | 281,65K |
| 2026-06-08 | KRW 1.617,00 | -6,04 % | KRW 1.610,00 | KRW 1.678,00 | KRW 1.610,00 | 241,16K |
| 2026-06-05 | KRW 1.721,00 | -1,09 % | KRW 1.740,00 | KRW 1.752,00 | KRW 1.645,00 | 201,09K |
| 2026-06-04 | KRW 1.740,00 | 0,00 % | KRW 1.645,00 | KRW 1.774,00 | KRW 1.645,00 | 216,28K |
| 2026-06-02 | KRW 1.740,00 | -2,25 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.650,00 | 365,40K |
| 2026-06-01 | KRW 1.780,00 | -2,36 % | KRW 1.824,00 | KRW 1.892,00 | KRW 1.708,00 | 469,45K |
| 2026-05-29 | KRW 1.823,00 | -11,72 % | KRW 2.075,00 | KRW 2.110,00 | KRW 1.805,00 | 850,51K |
| 2026-05-28 | KRW 2.065,00 | -7,19 % | KRW 2.240,00 | KRW 2.315,00 | KRW 2.025,00 | 722,81K |
| 2026-05-27 | KRW 2.225,00 | -4,30 % | KRW 2.325,00 | KRW 2.360,00 | KRW 2.205,00 | 658,66K |
| 2026-05-26 | KRW 2.325,00 | +1,09 % | KRW 2.270,00 | KRW 2.415,00 | KRW 2.190,00 | 1,95M |
| 2026-05-22 | KRW 2.300,00 | -14,50 % | KRW 2.900,00 | KRW 3.085,00 | KRW 2.270,00 | 9,41M |