BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 4,970.00
-25.00 (-0.50%)
At close: Aug 28, 2025
BRIDGETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,020.00 | 5,020.00 | 4,945.00 | 4,970.00 | - | -0.50% | 31,040 |
| Aug 27, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 4,995.00 | - | -0.89% | 34,263 |
| Aug 26, 2025 | 5,010.00 | 5,090.00 | 5,010.00 | 5,040.00 | - | -0.40% | 26,170 |
| Aug 25, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,060.00 | - | 0.40% | 18,173 |
| Aug 22, 2025 | 4,940.00 | 5,040.00 | 4,940.00 | 5,040.00 | - | 1.61% | 23,636 |
| Aug 21, 2025 | 4,960.00 | 5,020.00 | 4,930.00 | 4,960.00 | - | 0.40% | 33,682 |
| Aug 20, 2025 | 5,040.00 | 5,040.00 | 4,900.00 | 4,940.00 | - | -2.18% | 54,528 |
| Aug 19, 2025 | 5,080.00 | 5,120.00 | 5,010.00 | 5,050.00 | - | -0.59% | 29,926 |
| Aug 18, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,080.00 | - | -1.36% | 13,172 |
| Aug 14, 2025 | 5,100.00 | 5,280.00 | 5,100.00 | 5,150.00 | - | 0.98% | 35,736 |
| Aug 13, 2025 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | - | 0.99% | 26,108 |
| Aug 12, 2025 | 5,070.00 | 5,130.00 | 5,000.00 | 5,050.00 | - | -0.79% | 29,758 |
| Aug 11, 2025 | 5,140.00 | 5,145.00 | 5,050.00 | 5,090.00 | - | -0.97% | 40,640 |
| Aug 8, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,140.00 | - | -0.58% | 16,202 |
| Aug 7, 2025 | 5,160.00 | 5,190.00 | 5,120.00 | 5,170.00 | - | 0.78% | 17,324 |
| Aug 6, 2025 | 5,140.00 | 5,170.00 | 5,060.00 | 5,130.00 | - | -0.19% | 19,648 |
| Aug 5, 2025 | 5,130.00 | 5,230.00 | 5,090.00 | 5,140.00 | - | 0.19% | 30,713 |
| Aug 4, 2025 | 5,090.00 | 5,190.00 | 5,060.00 | 5,130.00 | - | 0.79% | 23,216 |
| Aug 1, 2025 | 5,320.00 | 5,320.00 | 5,070.00 | 5,090.00 | - | -3.60% | 55,922 |
| Jul 31, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,280.00 | - | -0.19% | 16,100 |
| Jul 30, 2025 | 5,280.00 | 5,350.00 | 5,220.00 | 5,290.00 | - | 0.19% | 15,000 |
| Jul 29, 2025 | 5,340.00 | 5,380.00 | 5,240.00 | 5,280.00 | - | -1.12% | 16,455 |
| Jul 28, 2025 | 5,230.00 | 5,390.00 | 5,230.00 | 5,340.00 | - | 2.10% | 61,989 |
| Jul 25, 2025 | 5,150.00 | 5,280.00 | 5,150.00 | 5,230.00 | - | 1.16% | 23,178 |
| Jul 24, 2025 | 5,220.00 | 5,300.00 | 5,150.00 | 5,170.00 | - | -0.96% | 33,570 |
| Jul 23, 2025 | 5,280.00 | 5,300.00 | 5,200.00 | 5,220.00 | - | -0.95% | 44,139 |
| Jul 22, 2025 | 5,440.00 | 5,440.00 | 5,260.00 | 5,270.00 | - | -2.95% | 65,607 |
| Jul 21, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,430.00 | - | 0.74% | 22,542 |
| Jul 18, 2025 | 5,400.00 | 5,520.00 | 5,360.00 | 5,390.00 | - | -0.19% | 29,847 |
| Jul 17, 2025 | 5,370.00 | 5,470.00 | 5,280.00 | 5,400.00 | - | 0.19% | 64,017 |
| Jul 16, 2025 | 5,510.00 | 5,630.00 | 5,380.00 | 5,390.00 | - | -2.71% | 128,562 |
| Jul 15, 2025 | 5,610.00 | 5,610.00 | 5,450.00 | 5,540.00 | - | -1.25% | 53,046 |
| Jul 14, 2025 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | - | -0.71% | 45,304 |
| Jul 11, 2025 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | - | 0.18% | 96,591 |
| Jul 10, 2025 | 5,600.00 | 5,640.00 | 5,540.00 | 5,640.00 | - | 0.71% | 30,759 |
| Jul 9, 2025 | 5,580.00 | 5,630.00 | 5,480.00 | 5,600.00 | - | 0.54% | 39,180 |
| Jul 8, 2025 | 5,570.00 | 5,660.00 | 5,550.00 | 5,570.00 | - | -1.07% | 38,243 |
| Jul 7, 2025 | 5,650.00 | 5,660.00 | 5,540.00 | 5,630.00 | - | 0.18% | 40,294 |
| Jul 4, 2025 | 5,640.00 | 5,690.00 | 5,580.00 | 5,620.00 | - | -0.35% | 48,325 |
| Jul 3, 2025 | 5,620.00 | 5,710.00 | 5,570.00 | 5,640.00 | - | 0.53% | 71,615 |
| Jul 2, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,610.00 | - | 0.18% | 86,217 |
| Jul 1, 2025 | 5,550.00 | 5,990.00 | 5,530.00 | 5,600.00 | - | 1.45% | 774,938 |
| Jun 30, 2025 | 5,600.00 | 5,650.00 | 5,490.00 | 5,520.00 | - | -1.43% | 58,119 |
| Jun 27, 2025 | 5,700.00 | 5,760.00 | 5,580.00 | 5,600.00 | - | -1.75% | 71,589 |
| Jun 26, 2025 | 5,830.00 | 5,840.00 | 5,630.00 | 5,700.00 | - | -3.06% | 91,671 |
| Jun 25, 2025 | 5,970.00 | 6,000.00 | 5,810.00 | 5,880.00 | - | -1.67% | 144,227 |
| Jun 24, 2025 | 5,810.00 | 5,980.00 | 5,700.00 | 5,980.00 | - | 2.93% | 236,106 |
| Jun 23, 2025 | 5,530.00 | 5,870.00 | 5,410.00 | 5,810.00 | - | 3.38% | 173,239 |
| Jun 20, 2025 | 5,650.00 | 5,690.00 | 5,500.00 | 5,620.00 | - | 0.18% | 84,500 |
| Jun 19, 2025 | 5,690.00 | 5,750.00 | 5,590.00 | 5,610.00 | - | -1.41% | 84,739 |