Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+60.00 (2.39%)
At close: Aug 3, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,520.002,600.002,415.002,555.002,555.001.39%38,950
Jul 20, 20262,605.002,635.002,450.002,520.002,520.00-4.36%47,671
Jul 16, 20262,740.002,755.002,620.002,635.002,635.00-3.66%65,981
Jul 15, 20262,810.002,820.002,700.002,735.002,735.00-2.84%86,491
Jul 14, 20262,785.002,840.002,650.002,815.002,815.000.54%77,472
Jul 13, 20262,805.002,835.002,720.002,800.002,800.000.18%44,660
Jul 10, 20262,715.002,850.002,715.002,795.002,795.002.01%39,850
Jul 9, 20262,830.002,835.002,640.002,740.002,740.00-3.86%58,480
Jul 8, 20262,870.002,945.002,725.002,850.002,850.00-1.21%56,882
Jul 7, 20262,905.002,930.002,795.002,885.002,885.00-0.17%26,028
Jul 6, 20262,815.002,900.002,815.002,890.002,890.001.94%24,241
Jul 3, 20262,835.002,960.002,750.002,835.002,835.00-0.53%54,641
Jul 2, 20262,850.002,940.002,765.002,850.002,850.00-0.18%36,345
Jul 1, 20262,820.002,960.002,800.002,855.002,855.000.35%40,216
Jun 30, 20262,780.002,920.002,780.002,845.002,845.002.34%54,899
Jun 29, 20262,750.002,840.002,665.002,780.002,780.000.36%47,117
Jun 26, 20262,735.002,800.002,550.002,770.002,770.001.47%112,806
Jun 25, 20262,805.002,995.002,730.002,730.002,730.00-6.83%72,353
Jun 24, 20262,735.002,950.002,725.002,930.002,930.006.16%32,397
Jun 23, 20263,000.003,020.002,760.002,760.002,760.00-8.61%110,220
Jun 22, 20262,870.003,065.002,870.003,020.003,020.003.07%42,278
Jun 19, 20263,085.003,085.002,850.002,930.002,930.00-3.14%64,108
Jun 18, 20263,155.003,210.003,020.003,025.003,025.00-5.17%49,011
Jun 17, 20263,155.003,200.002,995.003,190.003,190.001.11%100,835
Jun 16, 20263,165.003,200.003,105.003,155.003,155.000.16%33,088
Jun 15, 20263,175.003,260.003,115.003,150.003,150.000.64%40,649
Jun 12, 20263,065.003,225.003,065.003,130.003,130.002.12%60,099
Jun 11, 20263,000.003,085.002,955.003,065.003,065.001.16%35,196
Jun 10, 20263,090.003,145.002,950.003,030.003,030.00-3.50%65,028
Jun 9, 20263,140.003,195.003,035.003,140.003,140.00-1.10%81,505
Jun 8, 20263,095.003,400.002,980.003,175.003,175.00-2.16%86,662
Jun 5, 20263,245.003,335.003,115.003,245.003,245.00-67,897
Jun 4, 20263,260.003,360.003,205.003,245.003,245.00-0.76%59,944
Jun 2, 20263,100.003,295.003,015.003,270.003,270.001.71%137,398
Jun 1, 20263,435.003,440.003,180.003,215.003,215.00-5.99%204,503
May 29, 20263,650.003,700.003,385.003,420.003,420.00-4.60%100,380
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