BL Pharmtech Corp. 065170
KRX · South Korea · Process Industries
KRW 2,220.00+95.00 (+4.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |