Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,965.00
+15.00 (0.30%)
At close: Jan 20, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,950.005,010.004,905.004,990.004,990.001.42%62,125
Jan 22, 20264,980.004,980.004,885.004,920.004,920.00-1.30%56,570
Jan 21, 20264,905.005,110.004,845.004,985.004,985.000.40%71,225
Jan 20, 20264,950.004,985.004,850.004,965.004,965.000.30%28,784
Jan 19, 20264,975.004,975.004,895.004,950.004,950.00-44,181
Jan 16, 20264,980.004,990.004,810.004,950.004,950.00-0.40%44,553
Jan 15, 20264,910.004,970.004,855.004,970.004,970.001.22%41,203
Jan 14, 20264,900.004,975.004,820.004,910.004,910.001.34%64,995
Jan 13, 20265,120.005,210.004,820.004,845.004,845.00-3.00%237,494
Jan 12, 20265,000.005,020.004,905.004,995.004,995.000.50%68,842
Jan 9, 20264,940.005,110.004,880.004,970.004,970.000.71%98,703
Jan 8, 20264,800.004,955.004,760.004,935.004,935.003.03%94,887
Jan 7, 20264,785.004,795.004,720.004,790.004,790.000.74%41,941
Jan 6, 20264,800.004,800.004,730.004,755.004,755.000.21%24,133
Jan 5, 20264,735.004,785.004,700.004,745.004,745.000.42%90,416
Jan 2, 20264,675.004,840.004,675.004,725.004,725.001.07%26,321
Dec 30, 20254,710.004,730.004,660.004,675.004,675.00-0.74%12,347
Dec 29, 20254,750.004,750.004,710.004,710.004,710.00-0.42%12,684
Dec 26, 20254,670.004,750.004,670.004,730.004,730.000.53%29,116
Dec 24, 20254,695.004,725.004,640.004,705.004,705.00-14,016
Dec 23, 20254,725.004,730.004,670.004,705.004,705.00-0.11%13,051
Dec 22, 20254,660.004,730.004,625.004,710.004,710.001.95%22,239
Dec 19, 20254,650.004,650.004,580.004,620.004,620.000.11%10,132
Dec 18, 20254,655.004,655.004,560.004,615.004,615.00-0.75%12,089
Dec 17, 20254,695.004,695.004,600.004,650.004,650.00-0.85%8,463
Dec 16, 20254,755.004,755.004,635.004,690.004,690.00-1.47%11,790
Dec 15, 20254,765.004,765.004,650.004,760.004,760.001.28%18,746
Dec 12, 20254,795.004,795.004,645.004,700.004,700.000.32%9,847
Dec 11, 20254,735.004,735.004,635.004,685.004,685.000.54%8,591
Dec 10, 20254,735.004,735.004,610.004,660.004,660.000.22%7,231
Dec 9, 20254,680.004,680.004,620.004,650.004,650.00-0.64%6,066
Dec 8, 20254,750.004,750.004,675.004,680.004,680.00-1.47%12,387
Dec 5, 20254,775.004,785.004,675.004,750.004,750.000.42%20,513
Dec 4, 20254,735.004,760.004,660.004,730.004,730.00-0.11%10,688
Dec 3, 20254,630.004,740.004,625.004,735.004,735.001.94%19,213
Dec 2, 20254,600.004,650.004,600.004,645.004,645.000.32%15,573
Dec 1, 20254,660.004,660.004,600.004,630.004,630.000.43%15,468
Nov 28, 20254,590.004,640.004,590.004,610.004,610.00-0.22%20,036
Nov 27, 20254,685.004,685.004,580.004,620.004,620.000.22%10,682
Nov 26, 20254,630.004,630.004,580.004,610.004,610.000.44%22,184
Nov 25, 20254,685.004,685.004,570.004,590.004,590.00-0.43%10,004
Nov 24, 20254,560.004,625.004,450.004,610.004,610.001.10%31,882
Nov 21, 20254,540.004,645.004,500.004,560.004,560.00-0.33%41,693
Nov 20, 20254,490.004,640.004,490.004,575.004,575.001.22%21,348
Nov 19, 20254,445.004,535.004,445.004,520.004,520.000.56%26,328
Nov 18, 20254,580.004,625.004,480.004,495.004,495.00-2.92%31,799
Nov 17, 20254,790.004,790.004,575.004,630.004,630.00-0.75%22,995
Nov 14, 20254,650.004,890.004,625.004,665.004,665.00-1.27%31,548
Nov 13, 20254,815.004,815.004,670.004,725.004,725.00-0.53%36,840
Nov 12, 20254,785.004,790.004,730.004,750.004,750.00-0.52%15,174