BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,370.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,105.29 | 55,525 |
| 2024-07-29 | 6,370.00 | 6,490.00 | 6,190.00 | 6,480.00 | 6,200.98 | 37,803 |
| 2024-07-26 | 6,340.00 | 6,450.00 | 6,250.00 | 6,370.00 | 6,095.72 | 55,315 |
| 2024-07-25 | 6,370.00 | 6,460.00 | 6,200.00 | 6,400.00 | 6,124.43 | 82,589 |
| 2024-07-24 | 6,410.00 | 6,620.00 | 6,350.00 | 6,560.00 | 6,277.54 | 47,459 |
| 2024-07-23 | 6,720.00 | 6,790.00 | 6,470.00 | 6,510.00 | 6,229.69 | 90,579 |
| 2024-07-22 | 6,920.00 | 6,920.00 | 6,720.00 | 6,720.00 | 6,430.65 | 69,678 |
| 2024-07-19 | 6,670.00 | 7,010.00 | 6,590.00 | 6,920.00 | 6,622.04 | 91,852 |
| 2024-07-18 | 6,900.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,459.36 | 126,134 |
| 2024-07-17 | 7,060.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,679.45 | 65,267 |
| 2024-07-16 | 6,990.00 | 7,080.00 | 6,880.00 | 7,040.00 | 6,736.87 | 67,683 |
| 2024-07-15 | 7,140.00 | 7,140.00 | 7,000.00 | 7,060.00 | 6,756.01 | 49,101 |
| 2024-07-12 | 7,130.00 | 7,260.00 | 7,040.00 | 7,140.00 | 6,832.56 | 139,079 |
| 2024-07-11 | 7,010.00 | 7,110.00 | 6,910.00 | 6,990.00 | 6,689.02 | 84,246 |
| 2024-07-10 | 6,900.00 | 6,990.00 | 6,800.00 | 6,880.00 | 6,583.76 | 50,214 |
| 2024-07-09 | 6,970.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,602.90 | 54,759 |
| 2024-07-08 | 6,800.00 | 6,970.00 | 6,750.00 | 6,930.00 | 6,631.61 | 63,702 |
| 2024-07-05 | 6,800.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,488.06 | 86,125 |
| 2024-07-04 | 6,880.00 | 6,980.00 | 6,790.00 | 6,810.00 | 6,516.77 | 91,180 |
| 2024-07-03 | 6,900.00 | 7,040.00 | 6,850.00 | 6,880.00 | 6,583.76 | 102,984 |
| 2024-07-02 | 7,230.00 | 7,270.00 | 6,910.00 | 6,930.00 | 6,631.61 | 240,956 |
| 2024-07-01 | 7,370.00 | 7,660.00 | 7,270.00 | 7,280.00 | 6,966.54 | 377,288 |
| 2024-06-28 | 7,300.00 | 7,620.00 | 7,300.00 | 7,450.00 | 7,129.22 | 284,216 |
| 2024-06-27 | 7,310.00 | 7,440.00 | 7,290.00 | 7,300.00 | 6,985.67 | 75,956 |
| 2024-06-26 | 7,600.00 | 7,600.00 | 7,340.00 | 7,340.00 | 7,023.95 | 121,021 |
| 2024-06-25 | 7,300.00 | 7,560.00 | 7,290.00 | 7,510.00 | 7,186.63 | 94,122 |
| 2024-06-24 | 7,350.00 | 7,520.00 | 7,340.00 | 7,370.00 | 7,052.66 | 82,916 |
| 2024-06-21 | 7,450.00 | 7,500.00 | 7,350.00 | 7,390.00 | 7,071.80 | 89,071 |
| 2024-06-20 | 7,610.00 | 7,700.00 | 7,460.00 | 7,490.00 | 7,167.49 | 102,143 |
| 2024-06-19 | 7,700.00 | 7,740.00 | 7,580.00 | 7,600.00 | 7,272.76 | 132,670 |
| 2024-06-18 | 7,920.00 | 7,980.00 | 7,690.00 | 7,690.00 | 7,358.88 | 250,765 |
| 2024-06-17 | 7,790.00 | 8,040.00 | 7,770.00 | 8,020.00 | 7,674.67 | 239,492 |
| 2024-06-14 | 7,750.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,464.14 | 167,537 |
| 2024-06-13 | 7,770.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,320.60 | 193,295 |
| 2024-06-12 | 8,180.00 | 8,200.00 | 7,630.00 | 7,630.00 | 7,301.46 | 490,885 |
| 2024-06-11 | 8,220.00 | 8,290.00 | 7,790.00 | 7,790.00 | 7,454.58 | 760,465 |
| 2024-06-10 | 8,950.00 | 8,950.00 | 8,210.00 | 8,600.00 | 8,229.70 | 695,450 |
| 2024-06-07 | 8,600.00 | 8,800.00 | 8,530.00 | 8,800.00 | 8,421.09 | 269,815 |
| 2024-06-05 | 8,850.00 | 8,850.00 | 8,530.00 | 8,610.00 | 8,239.27 | 258,435 |
| 2024-06-04 | 8,900.00 | 8,930.00 | 8,710.00 | 8,790.00 | 8,411.52 | 334,543 |
| 2024-06-03 | 8,780.00 | 8,970.00 | 8,710.00 | 8,830.00 | 8,449.79 | 436,538 |
| 2024-05-31 | 8,580.00 | 8,930.00 | 8,440.00 | 8,860.00 | 8,478.50 | 623,609 |
| 2024-05-30 | 8,490.00 | 8,780.00 | 8,450.00 | 8,600.00 | 8,229.70 | 377,621 |
| 2024-05-29 | 8,560.00 | 8,740.00 | 8,480.00 | 8,490.00 | 8,124.43 | 333,114 |
| 2024-05-28 | 8,340.00 | 8,620.00 | 8,340.00 | 8,580.00 | 8,210.56 | 254,268 |
| 2024-05-27 | 8,190.00 | 8,550.00 | 8,080.00 | 8,540.00 | 8,172.28 | 389,114 |
| 2024-05-24 | 8,150.00 | 8,340.00 | 8,050.00 | 8,130.00 | 7,779.94 | 282,185 |
| 2024-05-23 | 8,460.00 | 8,570.00 | 8,120.00 | 8,320.00 | 7,961.75 | 359,079 |
| 2024-05-22 | 8,570.00 | 8,720.00 | 8,440.00 | 8,460.00 | 8,095.73 | 640,842 |
| 2024-05-21 | 8,540.00 | 8,690.00 | 8,300.00 | 8,440.00 | 8,076.59 | 587,506 |
| 2024-05-20 | 8,570.00 | 8,700.00 | 8,440.00 | 8,600.00 | 8,229.70 | 611,641 |
| 2024-05-17 | 9,010.00 | 9,020.00 | 8,620.00 | 8,700.00 | 8,325.39 | 845,425 |
| 2024-05-16 | 9,100.00 | 9,250.00 | 8,800.00 | 9,200.00 | 8,803.86 | 2,050,017 |
| 2024-05-14 | 9,800.00 | 10,480.00 | 9,050.00 | 9,130.00 | 8,736.88 | 5,977,472 |
| 2024-05-13 | 7,920.00 | 9,600.00 | 7,860.00 | 9,320.00 | 8,918.70 | 11,028,660 |
| 2024-05-10 | 7,660.00 | 7,740.00 | 7,490.00 | 7,510.00 | 7,186.63 | 119,786 |
| 2024-05-09 | 7,700.00 | 7,850.00 | 7,610.00 | 7,620.00 | 7,291.90 | 208,217 |
| 2024-05-08 | 7,780.00 | 7,850.00 | 7,610.00 | 7,700.00 | 7,368.45 | 147,671 |
| 2024-05-07 | 7,670.00 | 7,930.00 | 7,610.00 | 7,800.00 | 7,464.14 | 409,906 |
| 2024-05-03 | 7,410.00 | 7,740.00 | 7,340.00 | 7,520.00 | 7,196.20 | 523,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.