Skip to main content
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,750.00
+20.00 (0.42%)
At close: Dec 5, 2025

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,880.004,975.004,865.004,900.004,900.000.82%32,058
Oct 1, 20254,910.004,910.004,855.004,860.004,860.00-0.72%24,184
Sep 30, 20254,900.004,965.004,850.004,895.004,895.00-0.91%34,005
Sep 29, 20254,945.004,990.004,915.004,940.004,940.00-0.20%17,389
Sep 26, 20255,000.005,000.004,870.004,950.004,950.00-0.30%46,211
Sep 25, 20254,970.005,130.004,945.004,965.004,965.00-0.10%34,326
Sep 24, 20254,990.005,035.004,940.004,970.004,970.00-0.20%43,014
Sep 23, 20255,050.005,090.004,975.004,980.004,980.00-0.40%51,067
Sep 22, 20255,220.005,280.004,970.005,000.005,000.00-4.21%154,986
Sep 19, 20255,210.005,230.005,060.005,220.005,220.000.19%19,547
Sep 18, 20255,170.005,240.005,150.005,210.005,210.000.77%51,919
Sep 17, 20255,150.005,180.005,050.005,170.005,170.001.37%60,165
Sep 16, 20255,080.005,180.005,060.005,100.005,100.000.59%55,267
Sep 15, 20255,160.005,170.005,020.005,070.005,070.00-1.55%21,593
Sep 12, 20255,190.005,190.005,070.005,150.005,150.00-0.39%23,384
Sep 11, 20255,150.005,170.005,070.005,170.005,170.000.78%34,515
Sep 10, 20255,070.005,140.005,010.005,130.005,130.001.79%50,907
Sep 9, 20255,040.005,240.005,000.005,040.005,040.00-108,781
Sep 8, 20255,000.005,120.004,985.005,040.005,040.000.80%23,848
Sep 5, 20254,940.005,100.004,940.005,000.005,000.001.32%13,787
Sep 4, 20254,890.004,980.004,890.004,935.004,935.001.23%26,405
Sep 3, 20254,925.004,950.004,870.004,875.004,875.000.21%9,021
Sep 2, 20254,860.004,925.004,860.004,865.004,865.00-0.21%11,350
Sep 1, 20254,920.004,950.004,835.004,875.004,875.00-0.91%32,339
Aug 29, 20254,970.004,995.004,915.004,920.004,920.00-1.01%26,251
Aug 28, 20255,020.005,020.004,945.004,970.004,970.00-0.50%30,556
Aug 27, 20255,050.005,080.004,990.004,995.004,995.00-0.89%34,263
Aug 26, 20255,010.005,090.005,010.005,040.005,040.00-0.40%26,170
Aug 25, 20255,070.005,110.005,050.005,060.005,060.000.40%18,173
Aug 22, 20254,940.005,040.004,940.005,040.005,040.001.61%23,636
Aug 21, 20254,960.005,020.004,930.004,960.004,960.000.40%33,682
Aug 20, 20255,040.005,040.004,900.004,940.004,940.00-2.18%54,528
Aug 19, 20255,080.005,120.005,010.005,050.005,050.00-0.59%29,926
Aug 18, 20255,120.005,150.005,070.005,080.005,080.00-1.36%13,172
Aug 14, 20255,100.005,280.005,100.005,150.005,150.000.98%35,736
Aug 13, 20255,080.005,150.005,060.005,100.005,100.000.99%26,108
Aug 12, 20255,070.005,130.005,000.005,050.005,050.00-0.79%29,758
Aug 11, 20255,140.005,145.005,050.005,090.005,090.00-0.97%40,640
Aug 8, 20255,170.005,200.005,100.005,140.005,140.00-0.58%16,202
Aug 7, 20255,160.005,190.005,120.005,170.005,170.000.78%17,324
Aug 6, 20255,140.005,170.005,060.005,130.005,130.00-0.19%19,648
Aug 5, 20255,130.005,230.005,090.005,140.005,140.000.19%30,713
Aug 4, 20255,090.005,190.005,060.005,130.005,130.000.79%23,216
Aug 1, 20255,320.005,320.005,070.005,090.005,090.00-3.60%55,922
Jul 31, 20255,290.005,300.005,210.005,280.005,280.00-0.19%16,100
Jul 30, 20255,280.005,350.005,220.005,290.005,290.000.19%15,000
Jul 29, 20255,340.005,380.005,240.005,280.005,280.00-1.12%16,455
Jul 28, 20255,230.005,390.005,230.005,340.005,340.002.10%61,989
Jul 25, 20255,150.005,280.005,150.005,230.005,230.001.16%23,178
Jul 24, 20255,220.005,300.005,150.005,170.005,170.00-0.96%33,570
Jul 23, 20255,280.005,300.005,200.005,220.005,220.00-0.95%44,139
Jul 22, 20255,440.005,440.005,260.005,270.005,270.00-2.95%65,607
Jul 21, 20255,350.005,480.005,350.005,430.005,430.000.74%22,542
Jul 18, 20255,400.005,520.005,360.005,390.005,390.00-0.19%29,847
Jul 17, 20255,370.005,470.005,280.005,400.005,400.000.19%64,017
Jul 16, 20255,510.005,630.005,380.005,390.005,390.00-2.71%128,562
Jul 15, 20255,610.005,610.005,450.005,540.005,540.00-1.25%53,046
Jul 14, 20255,700.005,700.005,560.005,610.005,610.00-0.71%45,304
Jul 11, 20255,600.005,820.005,600.005,650.005,650.000.18%96,591