Skip to main content
logo
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
-30.00 (-1.01%)
At close: Aug 24, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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