BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,975.00
+75.00 (1.53%)
At close: Oct 10, 2025

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,900.004,975.004,855.004,975.004,975.001.53%41,394
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
Aug 12, 20255,070.005,130.005,000.005,050.005,050.00-0.79%29,758
Aug 11, 20255,140.005,145.005,050.005,090.005,090.00-0.97%40,640
Aug 8, 20255,170.005,200.005,100.005,140.005,140.00-0.58%16,202
Aug 7, 20255,160.005,190.005,120.005,170.005,170.000.78%17,324
Aug 6, 20255,140.005,170.005,060.005,130.005,130.00-0.19%19,648
Aug 5, 20255,130.005,230.005,090.005,140.005,140.000.19%30,713
Aug 4, 20255,090.005,190.005,060.005,130.005,130.000.79%23,216
Aug 1, 20255,320.005,320.005,070.005,090.005,090.00-3.60%55,922
Jul 31, 20255,290.005,300.005,210.005,280.005,280.00-0.19%16,100
Jul 30, 20255,280.005,350.005,220.005,290.005,290.000.19%15,000
Jul 29, 20255,340.005,380.005,240.005,280.005,280.00-1.12%16,455
Jul 28, 20255,230.005,390.005,230.005,340.005,340.002.10%61,989
Jul 25, 20255,150.005,280.005,150.005,230.005,230.001.16%23,178