Bridgetec Corp. 064480
KRX · South Korea · Technology Services
KRW 2,575.00+25.00 (+0.98%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,575.00 | +0.98% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,540.00 | 23.52K |
| 2026-10-01 | KRW 2,550.00 | +0.79% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,520.00 | 19.91K |
| 2026-09-30 | KRW 2,530.00 | +0.40% | KRW 2,520.00 | KRW 2,550.00 | KRW 2,500.00 | 18.66K |
| 2026-09-29 | KRW 2,520.00 | -2.51% | KRW 2,560.00 | KRW 2,585.00 | KRW 2,520.00 | 26.73K |
| 2026-09-28 | KRW 2,585.00 | -1.90% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,565.00 | 35.62K |
| 2026-09-23 | KRW 2,635.00 | +0.19% | KRW 2,630.00 | KRW 2,650.00 | KRW 2,580.00 | 19.44K |
| 2026-09-22 | KRW 2,630.00 | -0.19% | KRW 2,620.00 | KRW 2,665.00 | KRW 2,590.00 | 20.72K |
| 2026-09-21 | KRW 2,635.00 | +0.38% | KRW 2,620.00 | KRW 2,650.00 | KRW 2,575.00 | 42.45K |
| 2026-09-18 | KRW 2,625.00 | +0.96% | KRW 2,615.00 | KRW 2,650.00 | KRW 2,580.00 | 36.08K |
| 2026-09-17 | KRW 2,600.00 | 0.00% | KRW 2,600.00 | KRW 2,610.00 | KRW 2,585.00 | 10.74K |
| 2026-09-16 | KRW 2,600.00 | -2.44% | KRW 2,660.00 | KRW 2,665.00 | KRW 2,590.00 | 41.06K |
| 2026-09-15 | KRW 2,665.00 | -0.37% | KRW 2,680.00 | KRW 2,690.00 | KRW 2,610.00 | 10.22K |
| 2026-09-14 | KRW 2,675.00 | -0.74% | KRW 2,695.00 | KRW 2,710.00 | KRW 2,630.00 | 17.98K |
| 2026-09-11 | KRW 2,695.00 | -2.00% | KRW 2,695.00 | KRW 2,755.00 | KRW 2,680.00 | 26.86K |
| 2026-09-10 | KRW 2,750.00 | -0.90% | KRW 2,775.00 | KRW 2,825.00 | KRW 2,695.00 | 23.97K |
| 2026-09-09 | KRW 2,775.00 | +0.18% | KRW 2,770.00 | KRW 2,790.00 | KRW 2,710.00 | 19.44K |
| 2026-09-08 | KRW 2,770.00 | 0.00% | KRW 2,770.00 | KRW 2,775.00 | KRW 2,730.00 | 23.63K |
| 2026-09-07 | KRW 2,770.00 | -0.18% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,720.00 | 9.73K |
| 2026-09-04 | KRW 2,775.00 | +0.36% | KRW 2,765.00 | KRW 2,785.00 | KRW 2,750.00 | 7.13K |
| 2026-09-03 | KRW 2,765.00 | +0.18% | KRW 2,760.00 | KRW 2,780.00 | KRW 2,735.00 | 20.53K |
| 2026-09-02 | KRW 2,760.00 | -0.90% | KRW 2,760.00 | KRW 2,785.00 | KRW 2,730.00 | 15.46K |
| 2026-09-01 | KRW 2,785.00 | -0.54% | KRW 2,790.00 | KRW 2,800.00 | KRW 2,760.00 | 29.69K |
| 2026-08-31 | KRW 2,800.00 | -1.93% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,775.00 | 20.29K |
| 2026-08-28 | KRW 2,855.00 | -0.17% | KRW 2,855.00 | KRW 2,880.00 | KRW 2,830.00 | 18.26K |
| 2026-08-27 | KRW 2,860.00 | +0.18% | KRW 2,855.00 | KRW 2,895.00 | KRW 2,835.00 | 27.69K |
| 2026-08-26 | KRW 2,855.00 | -0.70% | KRW 2,875.00 | KRW 2,885.00 | KRW 2,820.00 | 29.03K |
| 2026-08-25 | KRW 2,875.00 | -2.38% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,845.00 | 46.93K |
| 2026-08-24 | KRW 2,945.00 | -1.01% | KRW 2,975.00 | KRW 2,980.00 | KRW 2,900.00 | 29.87K |
| 2026-08-21 | KRW 2,975.00 | -0.83% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,900.00 | 23.65K |
| 2026-08-20 | KRW 3,000.00 | +0.33% | KRW 3,005.00 | KRW 3,030.00 | KRW 2,900.00 | 19.18K |
| 2026-08-19 | KRW 2,990.00 | +1.18% | KRW 2,855.00 | KRW 2,995.00 | KRW 2,845.00 | 35.46K |
| 2026-08-18 | KRW 2,955.00 | 0.00% | KRW 2,960.00 | KRW 3,005.00 | KRW 2,855.00 | 54.22K |
| 2026-08-14 | KRW 2,955.00 | +1.20% | KRW 2,920.00 | KRW 2,970.00 | KRW 2,910.00 | 35.59K |
| 2026-08-13 | KRW 2,920.00 | +1.74% | KRW 2,860.00 | KRW 2,960.00 | KRW 2,860.00 | 32.64K |
| 2026-08-12 | KRW 2,870.00 | +0.35% | KRW 2,860.00 | KRW 2,870.00 | KRW 2,820.00 | 26.62K |
| 2026-08-11 | KRW 2,860.00 | +2.33% | KRW 2,810.00 | KRW 2,870.00 | KRW 2,705.00 | 23.26K |
| 2026-08-10 | KRW 2,795.00 | +1.64% | KRW 2,780.00 | KRW 2,835.00 | KRW 2,700.00 | 28.55K |
| 2026-08-07 | KRW 2,750.00 | +0.55% | KRW 2,710.00 | KRW 2,770.00 | KRW 2,700.00 | 26.00K |
| 2026-08-06 | KRW 2,735.00 | +0.18% | KRW 2,710.00 | KRW 2,760.00 | KRW 2,680.00 | 35.40K |
| 2026-08-05 | KRW 2,730.00 | +1.11% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,680.00 | 32.18K |
| 2026-08-04 | KRW 2,700.00 | +5.06% | KRW 2,570.00 | KRW 2,720.00 | KRW 2,570.00 | 32.42K |
| 2026-08-03 | KRW 2,570.00 | +2.39% | KRW 2,500.00 | KRW 2,620.00 | KRW 2,500.00 | 27.81K |
| 2026-07-31 | KRW 2,510.00 | +2.24% | KRW 2,455.00 | KRW 2,550.00 | KRW 2,430.00 | 55.56K |
| 2026-07-30 | KRW 2,455.00 | -0.41% | KRW 2,360.00 | KRW 2,475.00 | KRW 2,355.00 | 33.73K |
| 2026-07-29 | KRW 2,465.00 | -4.64% | KRW 2,545.00 | KRW 2,640.00 | KRW 2,300.00 | 60.19K |
| 2026-07-28 | KRW 2,585.00 | -3.72% | KRW 2,665.00 | KRW 2,725.00 | KRW 2,450.00 | 64.04K |
| 2026-07-27 | KRW 2,685.00 | +0.94% | KRW 2,660.00 | KRW 2,740.00 | KRW 2,615.00 | 34.27K |
| 2026-07-24 | KRW 2,660.00 | +1.53% | KRW 2,615.00 | KRW 2,675.00 | KRW 2,580.00 | 39.34K |
| 2026-07-23 | KRW 2,620.00 | +1.95% | KRW 2,550.00 | KRW 2,630.00 | KRW 2,550.00 | 38.77K |
| 2026-07-22 | KRW 2,570.00 | +0.59% | KRW 2,580.00 | KRW 2,635.00 | KRW 2,555.00 | 29.38K |
| 2026-07-21 | KRW 2,555.00 | +1.39% | KRW 2,520.00 | KRW 2,600.00 | KRW 2,415.00 | 39.75K |
| 2026-07-20 | KRW 2,520.00 | -4.36% | KRW 2,605.00 | KRW 2,635.00 | KRW 2,450.00 | 47.67K |
| 2026-07-16 | KRW 2,635.00 | -3.66% | KRW 2,740.00 | KRW 2,755.00 | KRW 2,620.00 | 68.06K |
| 2026-07-15 | KRW 2,735.00 | -2.84% | KRW 2,810.00 | KRW 2,820.00 | KRW 2,700.00 | 87.80K |
| 2026-07-14 | KRW 2,815.00 | +0.54% | KRW 2,785.00 | KRW 2,840.00 | KRW 2,650.00 | 143.86K |
| 2026-07-13 | KRW 2,800.00 | +0.18% | KRW 2,805.00 | KRW 2,835.00 | KRW 2,720.00 | 45.07K |
| 2026-07-10 | KRW 2,795.00 | +2.01% | KRW 2,715.00 | KRW 2,850.00 | KRW 2,715.00 | 39.85K |
| 2026-07-09 | KRW 2,740.00 | -3.86% | KRW 2,830.00 | KRW 2,835.00 | KRW 2,640.00 | 58.48K |
| 2026-07-08 | KRW 2,850.00 | -1.21% | KRW 2,870.00 | KRW 2,945.00 | KRW 2,725.00 | 56.88K |
| 2026-07-07 | KRW 2,885.00 | -0.17% | KRW 2,905.00 | KRW 2,930.00 | KRW 2,795.00 | 26.20K |
| 2026-07-06 | KRW 2,890.00 | +1.94% | KRW 2,815.00 | KRW 2,900.00 | KRW 2,815.00 | 24.76K |
| 2026-07-03 | KRW 2,835.00 | -0.53% | KRW 2,835.00 | KRW 2,960.00 | KRW 2,750.00 | 54.76K |
| 2026-07-02 | KRW 2,850.00 | -0.18% | KRW 2,850.00 | KRW 2,940.00 | KRW 2,765.00 | 36.77K |
| 2026-07-01 | KRW 2,855.00 | +0.35% | KRW 2,820.00 | KRW 2,960.00 | KRW 2,800.00 | 40.25K |
| 2026-06-30 | KRW 2,845.00 | +2.34% | KRW 2,780.00 | KRW 2,920.00 | KRW 2,780.00 | 54.90K |
| 2026-06-29 | KRW 2,780.00 | +0.36% | KRW 2,750.00 | KRW 2,840.00 | KRW 2,665.00 | 47.14K |
| 2026-06-26 | KRW 2,770.00 | +1.47% | KRW 2,735.00 | KRW 2,800.00 | KRW 2,550.00 | 113.03K |
| 2026-06-25 | KRW 2,730.00 | -6.83% | KRW 2,805.00 | KRW 2,995.00 | KRW 2,730.00 | 72.35K |
| 2026-06-24 | KRW 2,930.00 | +6.16% | KRW 2,735.00 | KRW 2,950.00 | KRW 2,725.00 | 32.85K |
| 2026-06-23 | KRW 2,760.00 | -8.61% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,760.00 | 110.33K |
| 2026-06-22 | KRW 3,020.00 | +3.07% | KRW 2,870.00 | KRW 3,065.00 | KRW 2,870.00 | 42.28K |
| 2026-06-19 | KRW 2,930.00 | -3.14% | KRW 3,085.00 | KRW 3,085.00 | KRW 2,850.00 | 64.11K |
| 2026-06-18 | KRW 3,025.00 | -5.17% | KRW 3,155.00 | KRW 3,210.00 | KRW 3,020.00 | 49.04K |
| 2026-06-17 | KRW 3,190.00 | +1.11% | KRW 3,155.00 | KRW 3,200.00 | KRW 2,995.00 | 104.74K |
| 2026-06-16 | KRW 3,155.00 | +0.16% | KRW 3,165.00 | KRW 3,200.00 | KRW 3,105.00 | 33.09K |
| 2026-06-15 | KRW 3,150.00 | +0.64% | KRW 3,175.00 | KRW 3,260.00 | KRW 3,115.00 | 40.65K |
| 2026-06-12 | KRW 3,130.00 | +2.12% | KRW 3,065.00 | KRW 3,225.00 | KRW 3,065.00 | 60.10K |
| 2026-06-11 | KRW 3,065.00 | +1.16% | KRW 3,000.00 | KRW 3,085.00 | KRW 2,955.00 | 35.53K |
| 2026-06-10 | KRW 3,030.00 | -3.50% | KRW 3,090.00 | KRW 3,145.00 | KRW 2,950.00 | 1.00K |
| 2026-06-09 | KRW 3,140.00 | -1.10% | KRW 3,140.00 | KRW 3,195.00 | KRW 3,035.00 | 82.13K |
| 2026-06-08 | KRW 3,175.00 | -2.16% | KRW 3,095.00 | KRW 3,400.00 | KRW 2,980.00 | 87.02K |
| 2026-06-05 | KRW 3,245.00 | 0.00% | KRW 3,245.00 | KRW 3,335.00 | KRW 3,115.00 | 67.90K |
| 2026-06-04 | KRW 3,245.00 | -0.76% | KRW 3,260.00 | KRW 3,360.00 | KRW 3,205.00 | 60.63K |
| 2026-06-02 | KRW 3,270.00 | +1.71% | KRW 3,100.00 | KRW 3,295.00 | KRW 3,015.00 | 137.40K |
| 2026-06-01 | KRW 3,215.00 | -5.99% | KRW 3,435.00 | KRW 3,440.00 | KRW 3,180.00 | 204.50K |
| 2026-05-29 | KRW 3,420.00 | -4.60% | KRW 3,650.00 | KRW 3,700.00 | KRW 3,385.00 | 101.38K |
| 2026-05-28 | KRW 3,585.00 | -1.10% | KRW 3,630.00 | KRW 3,645.00 | KRW 3,490.00 | 78.87K |
| 2026-05-27 | KRW 3,625.00 | -5.84% | KRW 3,805.00 | KRW 3,835.00 | KRW 3,615.00 | 121.11K |
| 2026-05-26 | KRW 3,850.00 | -0.90% | KRW 3,910.00 | KRW 3,940.00 | KRW 3,780.00 | 71.17K |
| 2026-05-22 | KRW 3,885.00 | +2.37% | KRW 3,820.00 | KRW 3,920.00 | KRW 3,820.00 | 44.58K |