BRIDGETEC Corp. (KOSDAQ:064480)
South Korea · Delayed Price · Currency is KRW 2,800.00
+5.00 (0.18%)
At close: Jul 13, 2026
BRIDGETEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,785.00 | 2,840.00 | 2,650.00 | 2,815.00 | 2,815.00 | 0.54% | 77,472 |
| Jul 13, 2026 | 2,805.00 | 2,835.00 | 2,720.00 | 2,800.00 | 2,800.00 | 0.18% | 44,660 |
| Jul 10, 2026 | 2,715.00 | 2,850.00 | 2,715.00 | 2,795.00 | 2,795.00 | 2.01% | 39,850 |
| Jul 9, 2026 | 2,830.00 | 2,835.00 | 2,640.00 | 2,740.00 | 2,740.00 | -3.86% | 58,480 |
| Jul 8, 2026 | 2,870.00 | 2,945.00 | 2,725.00 | 2,850.00 | 2,850.00 | -1.21% | 56,882 |
| Jul 7, 2026 | 2,905.00 | 2,930.00 | 2,795.00 | 2,885.00 | 2,885.00 | -0.17% | 26,028 |
| Jul 6, 2026 | 2,815.00 | 2,900.00 | 2,815.00 | 2,890.00 | 2,890.00 | 1.94% | 24,241 |
| Jul 3, 2026 | 2,835.00 | 2,960.00 | 2,750.00 | 2,835.00 | 2,835.00 | -0.53% | 54,641 |
| Jul 2, 2026 | 2,850.00 | 2,940.00 | 2,765.00 | 2,850.00 | 2,850.00 | -0.18% | 36,345 |
| Jul 1, 2026 | 2,820.00 | 2,960.00 | 2,800.00 | 2,855.00 | 2,855.00 | 0.35% | 40,216 |
| Jun 30, 2026 | 2,780.00 | 2,920.00 | 2,780.00 | 2,845.00 | 2,845.00 | 2.34% | 54,899 |
| Jun 29, 2026 | 2,750.00 | 2,840.00 | 2,665.00 | 2,780.00 | 2,780.00 | 0.36% | 47,117 |
| Jun 26, 2026 | 2,735.00 | 2,800.00 | 2,550.00 | 2,770.00 | 2,770.00 | 1.47% | 112,806 |
| Jun 25, 2026 | 2,805.00 | 2,995.00 | 2,730.00 | 2,730.00 | 2,730.00 | -6.83% | 72,353 |
| Jun 24, 2026 | 2,735.00 | 2,950.00 | 2,725.00 | 2,930.00 | 2,930.00 | 6.16% | 32,397 |
| Jun 23, 2026 | 3,000.00 | 3,020.00 | 2,760.00 | 2,760.00 | 2,760.00 | -8.61% | 110,220 |
| Jun 22, 2026 | 2,870.00 | 3,065.00 | 2,870.00 | 3,020.00 | 3,020.00 | 3.07% | 42,278 |
| Jun 19, 2026 | 3,085.00 | 3,085.00 | 2,850.00 | 2,930.00 | 2,930.00 | -3.14% | 64,108 |
| Jun 18, 2026 | 3,155.00 | 3,210.00 | 3,020.00 | 3,025.00 | 3,025.00 | -5.17% | 49,011 |
| Jun 17, 2026 | 3,155.00 | 3,200.00 | 2,995.00 | 3,190.00 | 3,190.00 | 1.11% | 100,835 |
| Jun 16, 2026 | 3,165.00 | 3,200.00 | 3,105.00 | 3,155.00 | 3,155.00 | 0.16% | 33,088 |
| Jun 15, 2026 | 3,175.00 | 3,260.00 | 3,115.00 | 3,150.00 | 3,150.00 | 0.64% | 40,649 |
| Jun 12, 2026 | 3,065.00 | 3,225.00 | 3,065.00 | 3,130.00 | 3,130.00 | 2.12% | 60,099 |
| Jun 11, 2026 | 3,000.00 | 3,085.00 | 2,955.00 | 3,065.00 | 3,065.00 | 1.16% | 35,196 |
| Jun 10, 2026 | 3,090.00 | 3,145.00 | 2,950.00 | 3,030.00 | 3,030.00 | -3.50% | 65,028 |
| Jun 9, 2026 | 3,140.00 | 3,195.00 | 3,035.00 | 3,140.00 | 3,140.00 | -1.10% | 81,505 |
| Jun 8, 2026 | 3,095.00 | 3,400.00 | 2,980.00 | 3,175.00 | 3,175.00 | -2.16% | 86,662 |
| Jun 5, 2026 | 3,245.00 | 3,335.00 | 3,115.00 | 3,245.00 | 3,245.00 | - | 67,897 |
| Jun 4, 2026 | 3,260.00 | 3,360.00 | 3,205.00 | 3,245.00 | 3,245.00 | -0.76% | 59,944 |
| Jun 2, 2026 | 3,100.00 | 3,295.00 | 3,015.00 | 3,270.00 | 3,270.00 | 1.71% | 137,398 |
| Jun 1, 2026 | 3,435.00 | 3,440.00 | 3,180.00 | 3,215.00 | 3,215.00 | -5.99% | 204,503 |
| May 29, 2026 | 3,650.00 | 3,700.00 | 3,385.00 | 3,420.00 | 3,420.00 | -4.60% | 100,380 |
| May 28, 2026 | 3,630.00 | 3,645.00 | 3,490.00 | 3,585.00 | 3,585.00 | -1.10% | 78,691 |
| May 27, 2026 | 3,805.00 | 3,835.00 | 3,615.00 | 3,625.00 | 3,625.00 | -5.84% | 119,732 |
| May 26, 2026 | 3,910.00 | 3,940.00 | 3,780.00 | 3,850.00 | 3,850.00 | -0.90% | 70,071 |
| May 22, 2026 | 3,820.00 | 3,920.00 | 3,820.00 | 3,885.00 | 3,885.00 | 2.37% | 44,336 |
| May 21, 2026 | 3,800.00 | 3,890.00 | 3,705.00 | 3,795.00 | 3,795.00 | 2.02% | 72,364 |
| May 20, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,720.00 | 3,720.00 | -1.98% | 83,675 |
| May 19, 2026 | 3,710.00 | 3,860.00 | 3,710.00 | 3,795.00 | 3,795.00 | 0.66% | 54,302 |
| May 18, 2026 | 3,805.00 | 3,910.00 | 3,600.00 | 3,770.00 | 3,770.00 | -3.58% | 115,456 |
| May 15, 2026 | 3,950.00 | 4,210.00 | 3,815.00 | 3,910.00 | 3,910.00 | -0.89% | 95,012 |
| May 14, 2026 | 3,930.00 | 4,035.00 | 3,910.00 | 3,945.00 | 3,945.00 | -0.25% | 68,099 |
| May 13, 2026 | 3,985.00 | 4,105.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.62% | 77,989 |
| May 12, 2026 | 4,125.00 | 4,160.00 | 3,980.00 | 4,020.00 | 4,020.00 | -2.55% | 108,500 |
| May 11, 2026 | 4,230.00 | 4,230.00 | 4,105.00 | 4,125.00 | 4,125.00 | -2.71% | 94,281 |
| May 8, 2026 | 4,195.00 | 4,250.00 | 4,165.00 | 4,240.00 | 4,240.00 | 1.07% | 90,425 |
| May 7, 2026 | 4,310.00 | 4,310.00 | 4,180.00 | 4,195.00 | 4,195.00 | -2.67% | 99,393 |
| 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% | 106,620 |
| Apr 30, 2026 | 4,400.00 | 4,420.00 | 4,325.00 | 4,340.00 | 4,340.00 | -1.36% | 37,574 |