Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
-225.00 (-5.84%)
At close: May 27, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,630.003,645.003,490.003,585.003,585.00-1.10%78,691
May 27, 20263,805.003,835.003,615.003,625.003,625.00-5.84%119,732
May 26, 20263,910.003,940.003,780.003,850.003,850.00-0.90%70,071
May 22, 20263,820.003,920.003,820.003,885.003,885.002.37%44,336
May 21, 20263,800.003,890.003,705.003,795.003,795.002.02%72,364
May 20, 20263,800.003,800.003,500.003,720.003,720.00-1.98%83,675
May 19, 20263,710.003,860.003,710.003,795.003,795.000.66%54,302
May 18, 20263,805.003,910.003,600.003,770.003,770.00-3.58%115,456
May 15, 20263,950.004,210.003,815.003,910.003,910.00-0.89%95,012
May 14, 20263,930.004,035.003,910.003,945.003,945.00-0.25%68,099
May 13, 20263,985.004,105.003,950.003,955.003,955.00-1.62%77,989
May 12, 20264,125.004,160.003,980.004,020.004,020.00-2.55%108,500
May 11, 20264,230.004,230.004,105.004,125.004,125.00-2.71%94,281
May 8, 20264,195.004,250.004,165.004,240.004,240.001.07%90,425
May 7, 20264,310.004,310.004,180.004,195.004,195.00-2.67%99,393
May 6, 20264,295.004,325.004,210.004,310.004,310.000.47%91,352
May 4, 20264,370.004,440.004,275.004,290.004,290.00-1.15%106,620
Apr 30, 20264,400.004,420.004,325.004,340.004,340.00-1.36%37,574
Apr 29, 20264,420.004,420.004,355.004,400.004,400.00-0.45%33,026
Apr 28, 20264,510.004,510.004,405.004,420.004,420.00-0.90%45,350
Apr 27, 20264,480.004,490.004,425.004,460.004,460.000.56%52,978
Apr 24, 20264,435.004,450.004,410.004,435.004,435.000.11%39,628
Apr 23, 20264,490.004,510.004,400.004,430.004,430.00-1.34%96,832
Apr 22, 20264,550.004,555.004,460.004,490.004,490.00-1.32%44,549
Apr 21, 20264,655.004,655.004,500.004,550.004,550.00-1.41%69,495
Apr 20, 20264,570.004,670.004,535.004,615.004,615.001.10%48,020
Apr 17, 20264,650.004,650.004,500.004,565.004,565.00-0.76%64,214
Apr 16, 20264,570.004,650.004,550.004,600.004,600.001.66%138,657
Apr 15, 20264,540.004,540.004,455.004,525.004,525.001.12%58,455
Apr 14, 20264,445.004,550.004,445.004,475.004,475.000.34%112,577
Apr 13, 20264,425.004,495.004,370.004,460.004,460.000.45%45,506
Apr 10, 20264,260.004,440.004,260.004,440.004,440.004.72%82,328
Apr 9, 20264,340.004,340.004,210.004,240.004,240.00-2.08%39,624
Apr 8, 20264,260.004,375.004,260.004,330.004,330.002.73%62,335
Apr 7, 20264,230.004,305.004,195.004,215.004,215.00-1.06%44,328
Apr 6, 20264,250.004,300.004,225.004,260.004,260.000.24%47,281
Apr 3, 20264,130.004,335.004,130.004,250.004,250.003.91%88,887
Apr 2, 20264,385.004,385.004,065.004,090.004,090.00-5.76%176,530
Apr 1, 20264,245.004,345.004,225.004,340.004,340.002.60%89,949
Mar 31, 20264,215.004,250.004,085.004,230.004,230.000.36%83,897
Mar 30, 20264,275.004,275.004,100.004,215.004,215.00-1.40%61,129
Mar 27, 20264,160.004,295.004,090.004,275.004,275.001.30%59,947
Mar 26, 20264,350.004,350.004,215.004,220.004,220.00-2.31%89,127
Mar 25, 20264,300.004,380.004,280.004,320.004,320.000.70%67,947
Mar 24, 20264,225.004,305.004,110.004,290.004,290.002.51%125,425
Mar 23, 20264,315.004,315.004,165.004,185.004,185.00-3.90%136,024
Mar 20, 20264,370.004,450.004,320.004,355.004,355.000.46%85,010
Mar 19, 20264,445.004,450.004,335.004,335.004,335.00-3.67%119,367
Mar 18, 20264,465.004,500.004,420.004,500.004,500.001.01%106,130
Mar 17, 20264,475.004,530.004,430.004,455.004,455.00-102,365