BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 4,840.00
-140.00 (-2.81%)
At close: Mar 6, 2026
BRIDGETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,910.00 | 5,050.00 | 4,510.00 | 4,840.00 | 4,840.00 | -2.81% | 408,061 |
| Mar 5, 2026 | 5,440.00 | 5,750.00 | 4,920.00 | 4,980.00 | 4,980.00 | -4.05% | 801,955 |
| Mar 4, 2026 | 5,680.00 | 5,800.00 | 4,945.00 | 5,190.00 | 5,190.00 | -8.95% | 611,562 |
| Mar 3, 2026 | 5,750.00 | 5,900.00 | 5,570.00 | 5,700.00 | 5,700.00 | -3.23% | 249,261 |
| Feb 27, 2026 | 6,000.00 | 6,000.00 | 5,770.00 | 5,890.00 | 5,890.00 | 2.08% | 230,671 |
| Feb 26, 2026 | 6,200.00 | 6,200.00 | 5,710.00 | 5,770.00 | 5,770.00 | -5.10% | 780,177 |
| Feb 25, 2026 | 6,050.00 | 6,330.00 | 5,870.00 | 6,080.00 | 6,080.00 | 2.70% | 391,580 |
| Feb 24, 2026 | 6,370.00 | 6,450.00 | 5,680.00 | 5,920.00 | 5,920.00 | -7.06% | 725,440 |
| Feb 23, 2026 | 7,020.00 | 7,130.00 | 6,070.00 | 6,370.00 | 6,370.00 | -9.13% | 920,350 |
| Feb 20, 2026 | 6,900.00 | 7,150.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1.01% | 196,834 |
| Feb 19, 2026 | 7,080.00 | 7,080.00 | 6,530.00 | 6,940.00 | 6,940.00 | -2.80% | 440,686 |
| Feb 13, 2026 | 7,110.00 | 7,450.00 | 6,990.00 | 7,140.00 | 7,140.00 | -5.80% | 270,622 |
| Feb 12, 2026 | 7,550.00 | 7,830.00 | 6,820.00 | 7,580.00 | 7,580.00 | 0.40% | 620,449 |
| Feb 11, 2026 | 6,910.00 | 7,790.00 | 6,710.00 | 7,550.00 | 7,550.00 | 9.42% | 760,374 |
| Feb 10, 2026 | 6,300.00 | 6,910.00 | 6,160.00 | 6,900.00 | 6,900.00 | 12.01% | 763,072 |
| Feb 9, 2026 | 5,810.00 | 6,300.00 | 5,720.00 | 6,160.00 | 6,160.00 | 7.50% | 460,146 |
| Feb 6, 2026 | 5,680.00 | 5,800.00 | 5,430.00 | 5,730.00 | 5,730.00 | 0.88% | 175,360 |
| Feb 5, 2026 | 5,560.00 | 5,790.00 | 5,470.00 | 5,680.00 | 5,680.00 | 3.27% | 273,512 |
| Feb 4, 2026 | 5,310.00 | 5,510.00 | 5,310.00 | 5,500.00 | 5,500.00 | 3.58% | 104,895 |
| Feb 3, 2026 | 5,440.00 | 5,440.00 | 5,120.00 | 5,310.00 | 5,310.00 | -0.38% | 96,475 |
| Feb 2, 2026 | 5,300.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.95% | 137,937 |
| Jan 30, 2026 | 5,380.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.19% | 54,749 |
| Jan 29, 2026 | 5,350.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.57% | 78,749 |
| Jan 28, 2026 | 5,270.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.38% | 73,720 |
| Jan 27, 2026 | 5,240.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.38% | 52,582 |
| Jan 26, 2026 | 5,000.00 | 5,380.00 | 5,000.00 | 5,260.00 | 5,260.00 | 5.41% | 194,547 |
| Jan 23, 2026 | 4,950.00 | 5,010.00 | 4,905.00 | 4,990.00 | 4,990.00 | 1.42% | 62,125 |
| Jan 22, 2026 | 4,980.00 | 4,980.00 | 4,885.00 | 4,920.00 | 4,920.00 | -1.30% | 56,570 |
| Jan 21, 2026 | 4,905.00 | 5,110.00 | 4,845.00 | 4,985.00 | 4,985.00 | 0.40% | 71,225 |
| Jan 20, 2026 | 4,950.00 | 4,985.00 | 4,850.00 | 4,965.00 | 4,965.00 | 0.30% | 28,784 |
| Jan 19, 2026 | 4,975.00 | 4,975.00 | 4,895.00 | 4,950.00 | 4,950.00 | - | 44,181 |
| Jan 16, 2026 | 4,980.00 | 4,990.00 | 4,810.00 | 4,950.00 | 4,950.00 | -0.40% | 44,553 |
| Jan 15, 2026 | 4,910.00 | 4,970.00 | 4,855.00 | 4,970.00 | 4,970.00 | 1.22% | 41,203 |
| Jan 14, 2026 | 4,900.00 | 4,975.00 | 4,820.00 | 4,910.00 | 4,910.00 | 1.34% | 64,995 |
| Jan 13, 2026 | 5,120.00 | 5,210.00 | 4,820.00 | 4,845.00 | 4,845.00 | -3.00% | 237,494 |
| Jan 12, 2026 | 5,000.00 | 5,020.00 | 4,905.00 | 4,995.00 | 4,995.00 | 0.50% | 68,842 |
| Jan 9, 2026 | 4,940.00 | 5,110.00 | 4,880.00 | 4,970.00 | 4,970.00 | 0.71% | 98,703 |
| Jan 8, 2026 | 4,800.00 | 4,955.00 | 4,760.00 | 4,935.00 | 4,935.00 | 3.03% | 94,887 |
| Jan 7, 2026 | 4,785.00 | 4,795.00 | 4,720.00 | 4,790.00 | 4,790.00 | 0.74% | 41,941 |
| Jan 6, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,755.00 | 4,755.00 | 0.21% | 24,133 |
| Jan 5, 2026 | 4,735.00 | 4,785.00 | 4,700.00 | 4,745.00 | 4,745.00 | 0.42% | 90,416 |
| Jan 2, 2026 | 4,675.00 | 4,840.00 | 4,675.00 | 4,725.00 | 4,725.00 | 1.07% | 26,321 |
| Dec 30, 2025 | 4,710.00 | 4,730.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.74% | 12,347 |
| Dec 29, 2025 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.42% | 12,684 |
| Dec 26, 2025 | 4,670.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 0.53% | 29,116 |
| Dec 24, 2025 | 4,695.00 | 4,725.00 | 4,640.00 | 4,705.00 | 4,705.00 | - | 14,016 |
| Dec 23, 2025 | 4,725.00 | 4,730.00 | 4,670.00 | 4,705.00 | 4,705.00 | -0.11% | 13,051 |
| Dec 22, 2025 | 4,660.00 | 4,730.00 | 4,625.00 | 4,710.00 | 4,710.00 | 1.95% | 22,239 |
| Dec 19, 2025 | 4,650.00 | 4,650.00 | 4,580.00 | 4,620.00 | 4,620.00 | 0.11% | 10,132 |
| Dec 18, 2025 | 4,655.00 | 4,655.00 | 4,560.00 | 4,615.00 | 4,615.00 | -0.75% | 12,089 |