BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,210.00 | 7,280.00 | 7,090.00 | 7,240.00 | 6,928.26 | 67,307 |
| 2024-04-30 | 7,220.00 | 7,390.00 | 7,200.00 | 7,210.00 | 6,899.55 | 82,428 |
| 2024-04-29 | 7,200.00 | 7,350.00 | 7,200.00 | 7,330.00 | 7,014.38 | 154,886 |
| 2024-04-26 | 6,850.00 | 7,480.00 | 6,850.00 | 7,160.00 | 6,851.70 | 674,604 |
| 2024-04-25 | 6,920.00 | 6,980.00 | 6,830.00 | 6,840.00 | 6,545.48 | 68,717 |
| 2024-04-24 | 6,710.00 | 7,010.00 | 6,710.00 | 6,980.00 | 6,679.45 | 99,858 |
| 2024-04-23 | 6,650.00 | 6,850.00 | 6,650.00 | 6,680.00 | 6,392.37 | 49,997 |
| 2024-04-22 | 6,670.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,411.51 | 52,594 |
| 2024-04-19 | 6,900.00 | 6,900.00 | 6,550.00 | 6,650.00 | 6,363.66 | 98,322 |
| 2024-04-18 | 6,680.00 | 6,920.00 | 6,680.00 | 6,900.00 | 6,602.90 | 37,719 |
| 2024-04-17 | 6,660.00 | 6,950.00 | 6,660.00 | 6,760.00 | 6,468.93 | 45,395 |
| 2024-04-16 | 6,870.00 | 6,890.00 | 6,600.00 | 6,660.00 | 6,373.23 | 123,456 |
| 2024-04-15 | 6,910.00 | 6,970.00 | 6,840.00 | 6,940.00 | 6,641.18 | 79,231 |
| 2024-04-12 | 7,130.00 | 7,230.00 | 7,020.00 | 7,080.00 | 6,775.15 | 70,871 |
| 2024-04-11 | 6,840.00 | 7,110.00 | 6,760.00 | 7,080.00 | 6,775.15 | 89,116 |
| 2024-04-09 | 6,860.00 | 7,010.00 | 6,860.00 | 6,900.00 | 6,602.90 | 77,077 |
| 2024-04-08 | 7,170.00 | 7,220.00 | 6,900.00 | 6,940.00 | 6,641.18 | 130,612 |
| 2024-04-05 | 7,330.00 | 7,330.00 | 7,090.00 | 7,170.00 | 6,861.27 | 124,503 |
| 2024-04-04 | 7,400.00 | 7,520.00 | 7,270.00 | 7,310.00 | 6,995.24 | 72,005 |
| 2024-04-03 | 7,540.00 | 7,540.00 | 7,300.00 | 7,310.00 | 6,995.24 | 135,292 |
| 2024-04-02 | 7,830.00 | 7,900.00 | 7,500.00 | 7,520.00 | 7,196.20 | 165,512 |
| 2024-04-01 | 7,700.00 | 8,000.00 | 7,640.00 | 7,810.00 | 7,473.71 | 396,323 |
| 2024-03-29 | 7,660.00 | 7,680.00 | 7,470.00 | 7,480.00 | 7,157.92 | 85,469 |
| 2024-03-28 | 7,640.00 | 7,840.00 | 7,620.00 | 7,630.00 | 7,301.46 | 71,700 |
| 2024-03-27 | 7,710.00 | 7,730.00 | 7,550.00 | 7,630.00 | 7,301.46 | 94,701 |
| 2024-03-26 | 7,430.00 | 8,110.00 | 7,430.00 | 7,710.00 | 7,378.02 | 717,066 |
| 2024-03-25 | 7,490.00 | 7,600.00 | 7,410.00 | 7,470.00 | 7,148.35 | 87,231 |
| 2024-03-22 | 7,650.00 | 7,820.00 | 7,440.00 | 7,470.00 | 7,148.35 | 134,233 |
| 2024-03-21 | 7,660.00 | 7,730.00 | 7,620.00 | 7,680.00 | 7,349.31 | 89,110 |
| 2024-03-20 | 7,770.00 | 7,770.00 | 7,600.00 | 7,670.00 | 7,339.74 | 97,646 |
| 2024-03-19 | 7,930.00 | 7,940.00 | 7,600.00 | 7,710.00 | 7,378.02 | 162,878 |
| 2024-03-18 | 8,100.00 | 8,100.00 | 7,850.00 | 7,920.00 | 7,578.98 | 169,943 |
| 2024-03-15 | 8,050.00 | 8,170.00 | 7,930.00 | 8,070.00 | 7,722.52 | 131,395 |
| 2024-03-14 | 8,000.00 | 8,150.00 | 7,900.00 | 8,100.00 | 7,751.23 | 194,552 |
| 2024-03-13 | 7,850.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,502.42 | 187,641 |
| 2024-03-12 | 7,700.00 | 7,880.00 | 7,640.00 | 7,800.00 | 7,464.14 | 168,074 |
| 2024-03-11 | 7,790.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,435.44 | 133,256 |
| 2024-03-08 | 7,950.00 | 8,150.00 | 7,770.00 | 7,860.00 | 7,521.56 | 188,122 |
| 2024-03-07 | 8,130.00 | 8,170.00 | 7,880.00 | 7,960.00 | 7,617.26 | 156,247 |
| 2024-03-06 | 8,210.00 | 8,330.00 | 8,000.00 | 8,130.00 | 7,779.94 | 202,149 |
| 2024-03-05 | 8,400.00 | 8,450.00 | 8,120.00 | 8,250.00 | 7,894.77 | 236,700 |
| 2024-03-04 | 8,300.00 | 8,660.00 | 8,240.00 | 8,370.00 | 8,009.60 | 286,096 |
| 2024-02-29 | 8,480.00 | 8,540.00 | 8,160.00 | 8,190.00 | 7,837.35 | 320,688 |
| 2024-02-28 | 8,410.00 | 8,790.00 | 8,410.00 | 8,600.00 | 8,229.70 | 662,213 |
| 2024-02-27 | 8,300.00 | 8,640.00 | 8,170.00 | 8,380.00 | 8,019.17 | 430,215 |
| 2024-02-26 | 8,140.00 | 8,600.00 | 8,000.00 | 8,200.00 | 7,846.92 | 637,581 |
| 2024-02-23 | 8,630.00 | 8,940.00 | 8,140.00 | 8,140.00 | 7,789.50 | 706,601 |
| 2024-02-22 | 8,570.00 | 8,630.00 | 8,340.00 | 8,520.00 | 8,153.14 | 454,426 |
| 2024-02-21 | 8,950.00 | 9,000.00 | 8,390.00 | 8,580.00 | 8,210.56 | 1,066,943 |
| 2024-02-20 | 8,720.00 | 9,500.00 | 8,530.00 | 8,970.00 | 8,583.77 | 1,754,086 |
| 2024-02-19 | 8,450.00 | 9,500.00 | 8,280.00 | 9,000.00 | 8,612.47 | 3,926,032 |
| 2024-02-16 | 8,850.00 | 8,850.00 | 8,200.00 | 8,300.00 | 7,942.62 | 1,401,826 |
| 2024-02-15 | 8,020.00 | 8,150.00 | 7,800.00 | 8,080.00 | 7,732.09 | 379,957 |
| 2024-02-14 | 7,620.00 | 7,960.00 | 7,580.00 | 7,920.00 | 7,578.98 | 221,759 |
| 2024-02-13 | 7,520.00 | 7,780.00 | 7,480.00 | 7,750.00 | 7,416.30 | 334,961 |
| 2024-02-08 | 7,390.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,110.08 | 207,556 |
| 2024-02-07 | 7,550.00 | 7,550.00 | 7,230.00 | 7,390.00 | 7,071.80 | 234,188 |
| 2024-02-06 | 7,460.00 | 7,500.00 | 7,260.00 | 7,350.00 | 7,033.52 | 261,189 |
| 2024-02-05 | 7,640.00 | 7,710.00 | 7,470.00 | 7,500.00 | 7,177.06 | 170,801 |
| 2024-02-02 | 7,600.00 | 7,920.00 | 7,570.00 | 7,610.00 | 7,282.33 | 526,799 |
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.