Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
+25.00 (0.98%)
At close: Oct 2, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,565.002,580.002,540.002,575.002,575.000.98%23,516
Oct 1, 20262,560.002,560.002,520.002,550.002,550.000.79%18,289
Sep 30, 20262,520.002,550.002,500.002,530.002,530.000.40%18,458
Sep 29, 20262,560.002,585.002,520.002,520.002,520.00-2.51%26,322
Sep 28, 20262,635.002,640.002,565.002,585.002,585.00-1.90%31,478
Sep 23, 20262,630.002,650.002,580.002,635.002,635.000.19%14,972
Sep 22, 20262,620.002,665.002,590.002,630.002,630.00-0.19%20,668
Sep 21, 20262,620.002,650.002,575.002,635.002,635.000.38%31,879
Sep 18, 20262,615.002,650.002,580.002,625.002,625.000.96%34,138
Sep 17, 20262,600.002,610.002,585.002,600.002,600.00-10,735
Sep 16, 20262,660.002,665.002,590.002,600.002,600.00-2.44%40,077
Sep 15, 20262,680.002,690.002,610.002,665.002,665.00-0.37%9,710
Sep 14, 20262,695.002,710.002,630.002,675.002,675.00-0.74%16,462
Sep 11, 20262,695.002,755.002,680.002,695.002,695.00-2.00%26,857
Sep 10, 20262,775.002,825.002,695.002,750.002,750.00-0.90%22,012
Sep 9, 20262,770.002,790.002,710.002,775.002,775.000.18%19,338
Sep 8, 20262,770.002,775.002,730.002,770.002,770.00-23,579
Sep 7, 20262,785.002,785.002,720.002,770.002,770.00-0.18%9,579
Sep 4, 20262,765.002,785.002,750.002,775.002,775.000.36%7,126
Sep 3, 20262,760.002,780.002,735.002,765.002,765.000.18%20,531
Sep 2, 20262,760.002,785.002,730.002,760.002,760.00-0.90%15,458
Sep 1, 20262,790.002,800.002,760.002,785.002,785.00-0.54%29,690
Aug 31, 20262,855.002,855.002,775.002,800.002,800.00-1.93%18,353
Aug 28, 20262,855.002,880.002,830.002,855.002,855.00-0.17%16,949
Aug 27, 20262,855.002,895.002,835.002,860.002,860.000.18%27,465
Aug 26, 20262,875.002,885.002,820.002,855.002,855.00-0.70%28,926
Aug 25, 20262,945.002,945.002,845.002,875.002,875.00-2.38%46,931
Aug 24, 20262,975.002,980.002,900.002,945.002,945.00-1.01%29,868
Aug 21, 20263,005.003,005.002,900.002,975.002,975.00-0.83%21,646
Aug 20, 20263,005.003,030.002,900.003,000.003,000.000.33%18,082
Aug 19, 20262,855.002,995.002,845.002,990.002,990.001.18%32,761
Aug 18, 20262,960.003,005.002,855.002,955.002,955.00-43,363
Aug 14, 20262,920.002,970.002,910.002,955.002,955.001.20%29,138
Aug 13, 20262,860.002,960.002,860.002,920.002,920.001.74%32,640
Aug 12, 20262,860.002,870.002,820.002,870.002,870.000.35%26,620
Aug 11, 20262,810.002,870.002,705.002,860.002,860.002.33%23,263
Aug 10, 20262,780.002,835.002,700.002,795.002,795.001.64%28,548
Aug 7, 20262,710.002,770.002,700.002,750.002,750.000.55%25,999
Aug 6, 20262,710.002,760.002,680.002,735.002,735.000.18%35,400
Aug 5, 20262,700.002,750.002,680.002,730.002,730.001.11%32,179
Aug 4, 20262,570.002,720.002,570.002,700.002,700.005.06%32,417
Aug 3, 20262,500.002,620.002,500.002,570.002,570.002.39%26,622
Jul 31, 20262,455.002,550.002,430.002,510.002,510.002.24%55,555
Jul 30, 20262,360.002,475.002,355.002,455.002,455.00-0.41%33,732
Jul 29, 20262,545.002,640.002,300.002,465.002,465.00-4.64%60,187
Jul 28, 20262,665.002,725.002,450.002,585.002,585.00-3.72%64,039
Jul 27, 20262,660.002,740.002,615.002,685.002,685.000.94%34,267
Jul 24, 20262,615.002,675.002,580.002,660.002,660.001.53%39,287
Jul 23, 20262,550.002,630.002,550.002,620.002,620.001.95%38,331
Jul 22, 20262,580.002,635.002,555.002,570.002,570.000.59%29,375