BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 4,575.00
+55.00 (1.22%)
At close: Nov 20, 2025
BRIDGETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,445.00 | 4,535.00 | 4,445.00 | 4,520.00 | 4,520.00 | 0.56% | 26,328 |
| Nov 18, 2025 | 4,580.00 | 4,625.00 | 4,480.00 | 4,495.00 | 4,495.00 | -2.92% | 31,799 |
| Nov 17, 2025 | 4,790.00 | 4,790.00 | 4,575.00 | 4,630.00 | 4,630.00 | -0.75% | 22,995 |
| Nov 14, 2025 | 4,650.00 | 4,890.00 | 4,625.00 | 4,665.00 | 4,665.00 | -1.27% | 31,548 |
| Nov 13, 2025 | 4,815.00 | 4,815.00 | 4,670.00 | 4,725.00 | 4,725.00 | -0.53% | 36,840 |
| Nov 12, 2025 | 4,785.00 | 4,790.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.52% | 15,174 |
| Nov 11, 2025 | 4,760.00 | 4,910.00 | 4,705.00 | 4,775.00 | 4,775.00 | 0.42% | 91,697 |
| Nov 10, 2025 | 4,735.00 | 4,850.00 | 4,710.00 | 4,755.00 | 4,755.00 | 0.96% | 42,995 |
| Nov 7, 2025 | 4,645.00 | 4,730.00 | 4,545.00 | 4,710.00 | 4,710.00 | 1.29% | 84,405 |
| Nov 6, 2025 | 4,505.00 | 4,670.00 | 4,450.00 | 4,650.00 | 4,650.00 | 2.99% | 53,576 |
| Nov 5, 2025 | 4,600.00 | 4,600.00 | 4,420.00 | 4,515.00 | 4,515.00 | -1.10% | 63,684 |
| Nov 4, 2025 | 4,575.00 | 4,620.00 | 4,565.00 | 4,565.00 | 4,565.00 | -0.87% | 50,864 |
| Nov 3, 2025 | 4,615.00 | 4,660.00 | 4,585.00 | 4,605.00 | 4,605.00 | -0.65% | 72,459 |
| Oct 31, 2025 | 4,665.00 | 4,680.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.64% | 49,126 |
| Oct 30, 2025 | 4,780.00 | 4,780.00 | 4,635.00 | 4,665.00 | 4,665.00 | -1.69% | 61,416 |
| Oct 29, 2025 | 4,735.00 | 4,810.00 | 4,735.00 | 4,745.00 | 4,745.00 | -0.21% | 48,407 |
| Oct 28, 2025 | 4,795.00 | 4,795.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.83% | 34,362 |
| Oct 27, 2025 | 4,795.00 | 4,830.00 | 4,765.00 | 4,795.00 | 4,795.00 | - | 37,948 |
| Oct 24, 2025 | 4,840.00 | 4,850.00 | 4,760.00 | 4,795.00 | 4,795.00 | -0.42% | 47,277 |
| Oct 23, 2025 | 4,765.00 | 4,845.00 | 4,755.00 | 4,815.00 | 4,815.00 | -0.31% | 31,462 |
| Oct 22, 2025 | 4,855.00 | 4,855.00 | 4,755.00 | 4,830.00 | 4,830.00 | 0.10% | 53,753 |
| Oct 21, 2025 | 4,900.00 | 4,900.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.52% | 25,691 |
| Oct 20, 2025 | 4,875.00 | 4,930.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.52% | 50,738 |
| Oct 17, 2025 | 4,965.00 | 4,965.00 | 4,810.00 | 4,825.00 | 4,825.00 | -1.73% | 52,631 |
| Oct 16, 2025 | 4,995.00 | 4,995.00 | 4,825.00 | 4,910.00 | 4,910.00 | -1.31% | 39,142 |
| Oct 15, 2025 | 4,905.00 | 4,980.00 | 4,880.00 | 4,975.00 | 4,975.00 | 0.91% | 21,935 |
| Oct 14, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.70% | 42,358 |
| Oct 13, 2025 | 4,820.00 | 4,970.00 | 4,820.00 | 4,965.00 | 4,965.00 | -0.20% | 34,949 |
| Oct 10, 2025 | 4,900.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,975.00 | 1.53% | 41,408 |
| Oct 2, 2025 | 4,880.00 | 4,975.00 | 4,865.00 | 4,900.00 | 4,900.00 | 0.82% | 32,058 |
| Oct 1, 2025 | 4,910.00 | 4,910.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.72% | 24,184 |
| Sep 30, 2025 | 4,900.00 | 4,965.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.91% | 34,005 |
| Sep 29, 2025 | 4,945.00 | 4,990.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.20% | 17,389 |
| Sep 26, 2025 | 5,000.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.30% | 46,211 |
| Sep 25, 2025 | 4,970.00 | 5,130.00 | 4,945.00 | 4,965.00 | 4,965.00 | -0.10% | 34,326 |
| Sep 24, 2025 | 4,990.00 | 5,035.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.20% | 43,014 |
| Sep 23, 2025 | 5,050.00 | 5,090.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.40% | 51,067 |
| Sep 22, 2025 | 5,220.00 | 5,280.00 | 4,970.00 | 5,000.00 | 5,000.00 | -4.21% | 154,986 |
| 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 |