BL Pharmtech Corp. 065170
KRX · Güney Kore · Proses Endüstrileri
KRW 2.220,00+95,00 (+%4,47)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |