Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
-85.00 (-3.65%)
At close: Oct 26, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,350.002,355.002,215.002,245.002,245.00-3.65%64,082
Oct 23, 20262,415.002,450.002,280.002,330.002,330.00-3.52%60,330
Oct 22, 20262,460.002,460.002,410.002,415.002,415.00-1.23%4,383
Oct 21, 20262,405.002,460.002,395.002,445.002,445.001.66%10,435
Oct 20, 20262,435.002,460.002,365.002,405.002,405.00-1.23%24,069
Oct 19, 20262,430.002,435.002,380.002,435.002,435.002.31%14,499
Oct 16, 20262,350.002,430.002,350.002,380.002,380.00-0.42%52,025
Oct 15, 20262,355.002,425.002,330.002,390.002,390.00-3.04%47,948
Oct 14, 20262,515.002,520.002,420.002,465.002,465.00-1.40%28,464
Oct 13, 20262,500.002,545.002,405.002,500.002,500.00-2.34%49,524
Oct 12, 20262,655.002,655.002,545.002,560.002,560.00-4.12%27,997
Oct 8, 20262,565.002,700.002,555.002,670.002,670.003.49%31,012
Oct 7, 20262,575.002,605.002,565.002,580.002,580.000.39%16,697
Oct 6, 20262,575.002,610.002,565.002,570.002,570.00-0.19%7,196
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