BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 4,240.00
+45.00 (1.07%)
At close: May 8, 2026
BRIDGETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,310.00 | 4,310.00 | 4,180.00 | 4,195.00 | 4,195.00 | -2.67% | 97,902 |
| May 6, 2026 | 4,295.00 | 4,325.00 | 4,210.00 | 4,310.00 | 4,310.00 | 0.47% | 91,352 |
| May 4, 2026 | 4,370.00 | 4,440.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.15% | 106,399 |
| Apr 30, 2026 | 4,400.00 | 4,420.00 | 4,325.00 | 4,340.00 | 4,340.00 | -1.36% | 37,521 |
| Apr 29, 2026 | 4,420.00 | 4,420.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.45% | 32,566 |
| Apr 28, 2026 | 4,510.00 | 4,510.00 | 4,405.00 | 4,420.00 | 4,420.00 | -0.90% | 44,367 |
| Apr 27, 2026 | 4,480.00 | 4,490.00 | 4,425.00 | 4,460.00 | 4,460.00 | 0.56% | 47,666 |
| Apr 24, 2026 | 4,435.00 | 4,450.00 | 4,410.00 | 4,435.00 | 4,435.00 | 0.11% | 39,628 |
| Apr 23, 2026 | 4,490.00 | 4,510.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.34% | 96,533 |
| Apr 22, 2026 | 4,550.00 | 4,555.00 | 4,460.00 | 4,490.00 | 4,490.00 | -1.32% | 44,160 |
| Apr 21, 2026 | 4,655.00 | 4,655.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.41% | 69,495 |
| Apr 20, 2026 | 4,570.00 | 4,670.00 | 4,535.00 | 4,615.00 | 4,615.00 | 1.10% | 47,457 |
| Apr 17, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.76% | 60,938 |
| Apr 16, 2026 | 4,570.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.66% | 132,787 |
| Apr 15, 2026 | 4,540.00 | 4,540.00 | 4,455.00 | 4,525.00 | 4,525.00 | 1.12% | 56,513 |
| Apr 14, 2026 | 4,445.00 | 4,550.00 | 4,445.00 | 4,475.00 | 4,475.00 | 0.34% | 109,910 |
| Apr 13, 2026 | 4,425.00 | 4,495.00 | 4,370.00 | 4,460.00 | 4,460.00 | 0.45% | 44,713 |
| Apr 10, 2026 | 4,260.00 | 4,440.00 | 4,260.00 | 4,440.00 | 4,440.00 | 4.72% | 80,659 |
| Apr 9, 2026 | 4,340.00 | 4,340.00 | 4,210.00 | 4,240.00 | 4,240.00 | -2.08% | 39,302 |
| Apr 8, 2026 | 4,260.00 | 4,375.00 | 4,260.00 | 4,330.00 | 4,330.00 | 2.73% | 61,983 |
| Apr 7, 2026 | 4,230.00 | 4,305.00 | 4,195.00 | 4,215.00 | 4,215.00 | -1.06% | 44,328 |
| Apr 6, 2026 | 4,250.00 | 4,300.00 | 4,225.00 | 4,260.00 | 4,260.00 | 0.24% | 47,281 |
| Apr 3, 2026 | 4,130.00 | 4,335.00 | 4,130.00 | 4,250.00 | 4,250.00 | 3.91% | 88,831 |
| Apr 2, 2026 | 4,385.00 | 4,385.00 | 4,065.00 | 4,090.00 | 4,090.00 | -5.76% | 172,784 |
| Apr 1, 2026 | 4,245.00 | 4,345.00 | 4,225.00 | 4,340.00 | 4,340.00 | 2.60% | 87,499 |
| Mar 31, 2026 | 4,215.00 | 4,250.00 | 4,085.00 | 4,230.00 | 4,230.00 | 0.36% | 83,650 |
| Mar 30, 2026 | 4,275.00 | 4,275.00 | 4,100.00 | 4,215.00 | 4,215.00 | -1.40% | 59,368 |
| Mar 27, 2026 | 4,160.00 | 4,295.00 | 4,090.00 | 4,275.00 | 4,275.00 | 1.30% | 59,694 |
| Mar 26, 2026 | 4,350.00 | 4,350.00 | 4,215.00 | 4,220.00 | 4,220.00 | -2.31% | 89,124 |
| Mar 25, 2026 | 4,300.00 | 4,380.00 | 4,280.00 | 4,320.00 | 4,320.00 | 0.70% | 67,656 |
| Mar 24, 2026 | 4,225.00 | 4,305.00 | 4,110.00 | 4,290.00 | 4,290.00 | 2.51% | 125,188 |
| Mar 23, 2026 | 4,315.00 | 4,315.00 | 4,165.00 | 4,185.00 | 4,185.00 | -3.90% | 136,024 |
| Mar 20, 2026 | 4,370.00 | 4,450.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.46% | 82,864 |
| Mar 19, 2026 | 4,445.00 | 4,450.00 | 4,335.00 | 4,335.00 | 4,335.00 | -3.67% | 117,918 |
| Mar 18, 2026 | 4,465.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.01% | 105,872 |
| Mar 17, 2026 | 4,475.00 | 4,530.00 | 4,430.00 | 4,455.00 | 4,455.00 | - | 101,626 |
| Mar 16, 2026 | 4,540.00 | 4,565.00 | 4,415.00 | 4,455.00 | 4,455.00 | -0.56% | 91,937 |
| Mar 13, 2026 | 4,420.00 | 4,565.00 | 4,345.00 | 4,480.00 | 4,480.00 | 0.56% | 122,922 |
| Mar 12, 2026 | 4,470.00 | 4,500.00 | 4,395.00 | 4,455.00 | 4,455.00 | 0.56% | 131,834 |
| Mar 11, 2026 | 4,595.00 | 4,630.00 | 4,395.00 | 4,430.00 | 4,430.00 | -2.53% | 234,101 |
| Mar 10, 2026 | 4,545.00 | 4,680.00 | 4,510.00 | 4,545.00 | 4,545.00 | 2.25% | 173,055 |
| Mar 9, 2026 | 4,770.00 | 4,770.00 | 4,300.00 | 4,445.00 | 4,445.00 | -8.16% | 313,723 |
| 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 |