Skip to main content
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,445.00
-395.00 (-8.16%)
At close: Mar 9, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,770.004,770.004,300.004,445.004,445.00-8.16%313,723
Mar 6, 20264,910.005,050.004,510.004,840.004,840.00-2.81%408,061
Mar 5, 20265,440.005,750.004,920.004,980.004,980.00-4.05%801,955
Mar 4, 20265,680.005,800.004,945.005,190.005,190.00-8.95%611,562
Mar 3, 20265,750.005,900.005,570.005,700.005,700.00-3.23%249,261
Feb 27, 20266,000.006,000.005,770.005,890.005,890.002.08%230,671
Feb 26, 20266,200.006,200.005,710.005,770.005,770.00-5.10%780,177
Feb 25, 20266,050.006,330.005,870.006,080.006,080.002.70%391,580
Feb 24, 20266,370.006,450.005,680.005,920.005,920.00-7.06%725,440
Feb 23, 20267,020.007,130.006,070.006,370.006,370.00-9.13%920,350
Feb 20, 20266,900.007,150.006,900.007,010.007,010.001.01%196,834
Feb 19, 20267,080.007,080.006,530.006,940.006,940.00-2.80%440,686
Feb 13, 20267,110.007,450.006,990.007,140.007,140.00-5.80%270,622
Feb 12, 20267,550.007,830.006,820.007,580.007,580.000.40%620,449
Feb 11, 20266,910.007,790.006,710.007,550.007,550.009.42%760,374
Feb 10, 20266,300.006,910.006,160.006,900.006,900.0012.01%763,072
Feb 9, 20265,810.006,300.005,720.006,160.006,160.007.50%460,146
Feb 6, 20265,680.005,800.005,430.005,730.005,730.000.88%175,360
Feb 5, 20265,560.005,790.005,470.005,680.005,680.003.27%273,512
Feb 4, 20265,310.005,510.005,310.005,500.005,500.003.58%104,895
Feb 3, 20265,440.005,440.005,120.005,310.005,310.00-0.38%96,475
Feb 2, 20265,300.005,440.005,240.005,330.005,330.000.95%137,937
Jan 30, 20265,380.005,390.005,230.005,280.005,280.00-0.19%54,749
Jan 29, 20265,350.005,390.005,200.005,290.005,290.000.57%78,749
Jan 28, 20265,270.005,310.005,150.005,260.005,260.000.38%73,720
Jan 27, 20265,240.005,280.005,160.005,240.005,240.00-0.38%52,582
Jan 26, 20265,000.005,380.005,000.005,260.005,260.005.41%194,547
Jan 23, 20264,950.005,010.004,905.004,990.004,990.001.42%62,125
Jan 22, 20264,980.004,980.004,885.004,920.004,920.00-1.30%56,570
Jan 21, 20264,905.005,110.004,845.004,985.004,985.000.40%71,225
Jan 20, 20264,950.004,985.004,850.004,965.004,965.000.30%28,784
Jan 19, 20264,975.004,975.004,895.004,950.004,950.00-44,181
Jan 16, 20264,980.004,990.004,810.004,950.004,950.00-0.40%44,553
Jan 15, 20264,910.004,970.004,855.004,970.004,970.001.22%41,203
Jan 14, 20264,900.004,975.004,820.004,910.004,910.001.34%64,995
Jan 13, 20265,120.005,210.004,820.004,845.004,845.00-3.00%237,494
Jan 12, 20265,000.005,020.004,905.004,995.004,995.000.50%68,842
Jan 9, 20264,940.005,110.004,880.004,970.004,970.000.71%98,703
Jan 8, 20264,800.004,955.004,760.004,935.004,935.003.03%94,887
Jan 7, 20264,785.004,795.004,720.004,790.004,790.000.74%41,941
Jan 6, 20264,800.004,800.004,730.004,755.004,755.000.21%24,133
Jan 5, 20264,735.004,785.004,700.004,745.004,745.000.42%90,416
Jan 2, 20264,675.004,840.004,675.004,725.004,725.001.07%26,321
Dec 30, 20254,710.004,730.004,660.004,675.004,675.00-0.74%12,347
Dec 29, 20254,750.004,750.004,710.004,710.004,710.00-0.42%12,684
Dec 26, 20254,670.004,750.004,670.004,730.004,730.000.53%29,116
Dec 24, 20254,695.004,725.004,640.004,705.004,705.00-14,016
Dec 23, 20254,725.004,730.004,670.004,705.004,705.00-0.11%13,051
Dec 22, 20254,660.004,730.004,625.004,710.004,710.001.95%22,239
Dec 19, 20254,650.004,650.004,580.004,620.004,620.000.11%10,132
Dec 18, 20254,655.004,655.004,560.004,615.004,615.00-0.75%12,089
Dec 17, 20254,695.004,695.004,600.004,650.004,650.00-0.85%8,463
Dec 16, 20254,755.004,755.004,635.004,690.004,690.00-1.47%11,790
Dec 15, 20254,765.004,765.004,650.004,760.004,760.001.28%18,746
Dec 12, 20254,795.004,795.004,645.004,700.004,700.000.32%9,847
Dec 11, 20254,735.004,735.004,635.004,685.004,685.000.54%8,591
Dec 10, 20254,735.004,735.004,610.004,660.004,660.000.22%7,231
Dec 9, 20254,680.004,680.004,620.004,650.004,650.00-0.64%6,066
Dec 8, 20254,750.004,750.004,675.004,680.004,680.00-1.47%12,387
Dec 5, 20254,775.004,785.004,675.004,750.004,750.000.42%20,513
Dec 4, 20254,735.004,760.004,660.004,730.004,730.00-0.11%10,688
Dec 3, 20254,630.004,740.004,625.004,735.004,735.001.94%19,213
Dec 2, 20254,600.004,650.004,600.004,645.004,645.000.32%15,573
Dec 1, 20254,660.004,660.004,600.004,630.004,630.000.43%15,468
Nov 28, 20254,590.004,640.004,590.004,610.004,610.00-0.22%20,036
Nov 27, 20254,685.004,685.004,580.004,620.004,620.000.22%10,682
Nov 26, 20254,630.004,630.004,580.004,610.004,610.000.44%22,184
Nov 25, 20254,685.004,685.004,570.004,590.004,590.00-0.43%10,004
Nov 24, 20254,560.004,625.004,450.004,610.004,610.001.10%31,882
Nov 21, 20254,540.004,645.004,500.004,560.004,560.00-0.33%41,693
Nov 20, 20254,490.004,640.004,490.004,575.004,575.001.22%21,348
Nov 19, 20254,445.004,535.004,445.004,520.004,520.000.56%26,328
Nov 18, 20254,580.004,625.004,480.004,495.004,495.00-2.92%31,799
Nov 17, 20254,790.004,790.004,575.004,630.004,630.00-0.75%22,995
Nov 14, 20254,650.004,890.004,625.004,665.004,665.00-1.27%31,548
Nov 13, 20254,815.004,815.004,670.004,725.004,725.00-0.53%36,840
Nov 12, 20254,785.004,790.004,730.004,750.004,750.00-0.52%15,174
Nov 11, 20254,760.004,910.004,705.004,775.004,775.000.42%91,697
Nov 10, 20254,735.004,850.004,710.004,755.004,755.000.96%42,995
Nov 7, 20254,645.004,730.004,545.004,710.004,710.001.29%84,405
Nov 6, 20254,505.004,670.004,450.004,650.004,650.002.99%53,576
Nov 5, 20254,600.004,600.004,420.004,515.004,515.00-1.10%63,684
Nov 4, 20254,575.004,620.004,565.004,565.004,565.00-0.87%50,864
Nov 3, 20254,615.004,660.004,585.004,605.004,605.00-0.65%72,459
Oct 31, 20254,665.004,680.004,600.004,635.004,635.00-0.64%49,126
Oct 30, 20254,780.004,780.004,635.004,665.004,665.00-1.69%61,416
Oct 29, 20254,735.004,810.004,735.004,745.004,745.00-0.21%48,407
Oct 28, 20254,795.004,795.004,740.004,755.004,755.00-0.83%34,362
Oct 27, 20254,795.004,830.004,765.004,795.004,795.00-37,948
Oct 24, 20254,840.004,850.004,760.004,795.004,795.00-0.42%47,277
Oct 23, 20254,765.004,845.004,755.004,815.004,815.00-0.31%31,462
Oct 22, 20254,855.004,855.004,755.004,830.004,830.000.10%53,753
Oct 21, 20254,900.004,900.004,810.004,825.004,825.00-0.52%25,691
Oct 20, 20254,875.004,930.004,800.004,850.004,850.000.52%50,738
Oct 17, 20254,965.004,965.004,810.004,825.004,825.00-1.73%52,631
Oct 16, 20254,995.004,995.004,825.004,910.004,910.00-1.31%39,142
Oct 15, 20254,905.004,980.004,880.004,975.004,975.000.91%21,935
Oct 14, 20254,995.004,995.004,860.004,930.004,930.00-0.70%42,358
Oct 13, 20254,820.004,970.004,820.004,965.004,965.00-0.20%34,949
Oct 10, 20254,900.004,975.004,855.004,975.004,975.001.53%41,408