Skip to main content
BRIDGETEC Corp. (KOSDAQ:064480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,420.00
-40.00 (-0.90%)
At close: Apr 28, 2026

BRIDGETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,420.004,420.004,355.004,400.004,400.00-0.45%32,566
Apr 28, 20264,510.004,510.004,405.004,420.004,420.00-0.90%44,367
Apr 27, 20264,480.004,490.004,425.004,460.004,460.000.56%47,666
Apr 24, 20264,435.004,450.004,410.004,435.004,435.000.11%39,628
Apr 23, 20264,490.004,510.004,400.004,430.004,430.00-1.34%96,533
Apr 22, 20264,550.004,555.004,460.004,490.004,490.00-1.32%44,160
Apr 21, 20264,655.004,655.004,500.004,550.004,550.00-1.41%69,495
Apr 20, 20264,570.004,670.004,535.004,615.004,615.001.10%47,457
Apr 17, 20264,650.004,650.004,500.004,565.004,565.00-0.76%60,938
Apr 16, 20264,570.004,650.004,550.004,600.004,600.001.66%132,787
Apr 15, 20264,540.004,540.004,455.004,525.004,525.001.12%56,513
Apr 14, 20264,445.004,550.004,445.004,475.004,475.000.34%109,910
Apr 13, 20264,425.004,495.004,370.004,460.004,460.000.45%44,713
Apr 10, 20264,260.004,440.004,260.004,440.004,440.004.72%80,659
Apr 9, 20264,340.004,340.004,210.004,240.004,240.00-2.08%39,302
Apr 8, 20264,260.004,375.004,260.004,330.004,330.002.73%61,983
Apr 7, 20264,230.004,305.004,195.004,215.004,215.00-1.06%44,328
Apr 6, 20264,250.004,300.004,225.004,260.004,260.000.24%47,281
Apr 3, 20264,130.004,335.004,130.004,250.004,250.003.91%88,831
Apr 2, 20264,385.004,385.004,065.004,090.004,090.00-5.76%172,784
Apr 1, 20264,245.004,345.004,225.004,340.004,340.002.60%87,499
Mar 31, 20264,215.004,250.004,085.004,230.004,230.000.36%83,650
Mar 30, 20264,275.004,275.004,100.004,215.004,215.00-1.40%59,368
Mar 27, 20264,160.004,295.004,090.004,275.004,275.001.30%59,694
Mar 26, 20264,350.004,350.004,215.004,220.004,220.00-2.31%89,124
Mar 25, 20264,300.004,380.004,280.004,320.004,320.000.70%67,656
Mar 24, 20264,225.004,305.004,110.004,290.004,290.002.51%125,188
Mar 23, 20264,315.004,315.004,165.004,185.004,185.00-3.90%136,024
Mar 20, 20264,370.004,450.004,320.004,355.004,355.000.46%82,864
Mar 19, 20264,445.004,450.004,335.004,335.004,335.00-3.67%117,918
Mar 18, 20264,465.004,500.004,420.004,500.004,500.001.01%105,872
Mar 17, 20264,475.004,530.004,430.004,455.004,455.00-101,626
Mar 16, 20264,540.004,565.004,415.004,455.004,455.00-0.56%91,937
Mar 13, 20264,420.004,565.004,345.004,480.004,480.000.56%122,922
Mar 12, 20264,470.004,500.004,395.004,455.004,455.000.56%131,834
Mar 11, 20264,595.004,630.004,395.004,430.004,430.00-2.53%234,101
Mar 10, 20264,545.004,680.004,510.004,545.004,545.002.25%173,055
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