BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,755.00
-40.00 (-0.83%)
At close: Oct 28, 2025

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,735.004,810.004,735.004,745.004,745.00-0.21%48,407
Oct 28, 20254,795.004,795.004,740.004,755.004,755.00-0.83%34,362
Oct 27, 20254,795.004,830.004,765.004,795.004,795.00-37,948
Oct 24, 20254,840.004,850.004,760.004,795.004,795.00-0.42%47,277
Oct 23, 20254,765.004,845.004,755.004,815.004,815.00-0.31%31,462
Oct 22, 20254,855.004,855.004,755.004,830.004,830.000.10%53,753
Oct 21, 20254,900.004,900.004,810.004,825.004,825.00-0.52%25,691
Oct 20, 20254,875.004,930.004,800.004,850.004,850.000.52%50,738
Oct 17, 20254,965.004,965.004,810.004,825.004,825.00-1.73%52,631
Oct 16, 20254,995.004,995.004,825.004,910.004,910.00-1.31%39,142
Oct 15, 20254,905.004,980.004,880.004,975.004,975.000.91%21,935
Oct 14, 20254,995.004,995.004,860.004,930.004,930.00-0.70%42,358
Oct 13, 20254,820.004,970.004,820.004,965.004,965.00-0.20%34,949
Oct 10, 20254,900.004,975.004,855.004,975.004,975.001.53%41,408
Oct 2, 20254,880.004,975.004,865.004,900.004,900.000.82%32,058
Oct 1, 20254,910.004,910.004,855.004,860.004,860.00-0.72%24,184
Sep 30, 20254,900.004,965.004,850.004,895.004,895.00-0.91%34,005
Sep 29, 20254,945.004,990.004,915.004,940.004,940.00-0.20%17,389
Sep 26, 20255,000.005,000.004,870.004,950.004,950.00-0.30%46,211
Sep 25, 20254,970.005,130.004,945.004,965.004,965.00-0.10%34,326
Sep 24, 20254,990.005,035.004,940.004,970.004,970.00-0.20%43,014
Sep 23, 20255,050.005,090.004,975.004,980.004,980.00-0.40%51,067
Sep 22, 20255,220.005,280.004,970.005,000.005,000.00-4.21%154,986
Sep 19, 20255,210.005,230.005,060.005,220.005,220.000.19%19,547
Sep 18, 20255,170.005,240.005,150.005,210.005,210.000.77%51,919
Sep 17, 20255,150.005,180.005,050.005,170.005,170.001.37%60,165
Sep 16, 20255,080.005,180.005,060.005,100.005,100.000.59%55,267
Sep 15, 20255,160.005,170.005,020.005,070.005,070.00-1.55%21,593
Sep 12, 20255,190.005,190.005,070.005,150.005,150.00-0.39%23,384
Sep 11, 20255,150.005,170.005,070.005,170.005,170.000.78%34,515
Sep 10, 20255,070.005,140.005,010.005,130.005,130.001.79%50,907
Sep 9, 20255,040.005,240.005,000.005,040.005,040.00-108,781
Sep 8, 20255,000.005,120.004,985.005,040.005,040.000.80%23,848
Sep 5, 20254,940.005,100.004,940.005,000.005,000.001.32%13,787
Sep 4, 20254,890.004,980.004,890.004,935.004,935.001.23%26,405
Sep 3, 20254,925.004,950.004,870.004,875.004,875.000.21%9,021
Sep 2, 20254,860.004,925.004,860.004,865.004,865.00-0.21%11,350
Sep 1, 20254,920.004,950.004,835.004,875.004,875.00-0.91%32,339
Aug 29, 20254,970.004,995.004,915.004,920.004,920.00-1.01%26,251
Aug 28, 20255,020.005,020.004,945.004,970.004,970.00-0.50%30,556
Aug 27, 20255,050.005,080.004,990.004,995.004,995.00-0.89%34,263
Aug 26, 20255,010.005,090.005,010.005,040.005,040.00-0.40%26,170
Aug 25, 20255,070.005,110.005,050.005,060.005,060.000.40%18,173
Aug 22, 20254,940.005,040.004,940.005,040.005,040.001.61%23,636
Aug 21, 20254,960.005,020.004,930.004,960.004,960.000.40%33,682
Aug 20, 20255,040.005,040.004,900.004,940.004,940.00-2.18%54,528
Aug 19, 20255,080.005,120.005,010.005,050.005,050.00-0.59%29,926
Aug 18, 20255,120.005,150.005,070.005,080.005,080.00-1.36%13,172
Aug 14, 20255,100.005,280.005,100.005,150.005,150.000.98%35,736
Aug 13, 20255,080.005,150.005,060.005,100.005,100.000.99%26,108