BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 5,150.00
+50.00 (0.98%)
At close: Sep 17, 2025
BRIDGETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,210.00 | 5,230.00 | 5,060.00 | 5,220.00 | 5,220.00 | 0.19% | 19,547 |
| Sep 18, 2025 | 5,170.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.77% | 51,919 |
| Sep 17, 2025 | 5,150.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.37% | 60,165 |
| Sep 16, 2025 | 5,080.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 55,267 |
| Sep 15, 2025 | 5,160.00 | 5,170.00 | 5,020.00 | 5,070.00 | 5,070.00 | -1.55% | 21,593 |
| Sep 12, 2025 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.39% | 23,384 |
| Sep 11, 2025 | 5,150.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.78% | 34,515 |
| Sep 10, 2025 | 5,070.00 | 5,140.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.79% | 50,907 |
| Sep 9, 2025 | 5,040.00 | 5,240.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 108,781 |
| Sep 8, 2025 | 5,000.00 | 5,120.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.80% | 23,848 |
| Sep 5, 2025 | 4,940.00 | 5,100.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.32% | 13,787 |
| Sep 4, 2025 | 4,890.00 | 4,980.00 | 4,890.00 | 4,935.00 | 4,935.00 | 1.23% | 26,405 |
| Sep 3, 2025 | 4,925.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,875.00 | 0.21% | 9,021 |
| Sep 2, 2025 | 4,860.00 | 4,925.00 | 4,860.00 | 4,865.00 | 4,865.00 | -0.21% | 11,350 |
| Sep 1, 2025 | 4,920.00 | 4,950.00 | 4,835.00 | 4,875.00 | 4,875.00 | -0.91% | 32,339 |
| Aug 29, 2025 | 4,970.00 | 4,995.00 | 4,915.00 | 4,920.00 | 4,920.00 | -1.01% | 26,251 |
| Aug 28, 2025 | 5,020.00 | 5,020.00 | 4,945.00 | 4,970.00 | 4,970.00 | -0.50% | 30,556 |
| Aug 27, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.89% | 34,263 |
| Aug 26, 2025 | 5,010.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.40% | 26,170 |
| Aug 25, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.40% | 18,173 |
| Aug 22, 2025 | 4,940.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 1.61% | 23,636 |
| Aug 21, 2025 | 4,960.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,960.00 | 0.40% | 33,682 |
| Aug 20, 2025 | 5,040.00 | 5,040.00 | 4,900.00 | 4,940.00 | 4,940.00 | -2.18% | 54,528 |
| Aug 19, 2025 | 5,080.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.59% | 29,926 |
| Aug 18, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.36% | 13,172 |
| Aug 14, 2025 | 5,100.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 35,736 |
| Aug 13, 2025 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.99% | 26,108 |
| Aug 12, 2025 | 5,070.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 29,758 |
| Aug 11, 2025 | 5,140.00 | 5,145.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.97% | 40,640 |
| Aug 8, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 16,202 |
| Aug 7, 2025 | 5,160.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.78% | 17,324 |
| Aug 6, 2025 | 5,140.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.19% | 19,648 |
| Aug 5, 2025 | 5,130.00 | 5,230.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.19% | 30,713 |
| Aug 4, 2025 | 5,090.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 23,216 |
| Aug 1, 2025 | 5,320.00 | 5,320.00 | 5,070.00 | 5,090.00 | 5,090.00 | -3.60% | 55,922 |
| Jul 31, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.19% | 16,100 |
| Jul 30, 2025 | 5,280.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.19% | 15,000 |
| Jul 29, 2025 | 5,340.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.12% | 16,455 |
| Jul 28, 2025 | 5,230.00 | 5,390.00 | 5,230.00 | 5,340.00 | 5,340.00 | 2.10% | 61,989 |
| Jul 25, 2025 | 5,150.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.16% | 23,178 |
| Jul 24, 2025 | 5,220.00 | 5,300.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.96% | 33,570 |
| Jul 23, 2025 | 5,280.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.95% | 44,139 |
| Jul 22, 2025 | 5,440.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.95% | 65,607 |
| Jul 21, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.74% | 22,542 |
| Jul 18, 2025 | 5,400.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.19% | 29,847 |
| Jul 17, 2025 | 5,370.00 | 5,470.00 | 5,280.00 | 5,400.00 | 5,400.00 | 0.19% | 64,017 |
| Jul 16, 2025 | 5,510.00 | 5,630.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.71% | 128,562 |
| Jul 15, 2025 | 5,610.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,540.00 | -1.25% | 53,046 |
| Jul 14, 2025 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.71% | 45,304 |
| Jul 11, 2025 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 96,591 |