BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,650.00 | 7,830.00 | 7,420.00 | 7,510.00 | 7,186.63 | 424,209 |
| 2024-01-31 | 8,380.00 | 8,420.00 | 7,730.00 | 7,730.00 | 7,397.16 | 646,032 |
| 2024-01-30 | 8,390.00 | 8,640.00 | 8,020.00 | 8,580.00 | 8,210.56 | 854,126 |
| 2024-01-29 | 9,450.00 | 9,460.00 | 8,480.00 | 8,480.00 | 8,114.87 | 1,335,041 |
| 2024-01-26 | 10,330.00 | 10,640.00 | 9,640.00 | 9,650.00 | 9,234.49 | 4,694,850 |
| 2024-01-25 | 9,960.00 | 11,170.00 | 9,460.00 | 9,470.00 | 9,062.24 | 15,154,740 |
| 2024-01-24 | 9,700.00 | 9,950.00 | 9,200.00 | 9,420.00 | 9,014.39 | 2,264,070 |
| 2024-01-23 | 8,840.00 | 10,490.00 | 8,620.00 | 9,980.00 | 9,550.28 | 20,460,029 |
| 2024-01-22 | 9,090.00 | 9,180.00 | 8,740.00 | 8,830.00 | 8,449.79 | 1,606,377 |
| 2024-01-19 | 9,370.00 | 9,800.00 | 8,670.00 | 8,810.00 | 8,430.66 | 7,245,072 |
| 2024-01-18 | 7,500.00 | 8,950.00 | 7,460.00 | 8,550.00 | 8,181.85 | 10,225,610 |
| 2024-01-17 | 7,650.00 | 8,410.00 | 7,340.00 | 7,540.00 | 7,215.34 | 2,269,041 |
| 2024-01-16 | 7,500.00 | 7,770.00 | 7,270.00 | 7,650.00 | 7,320.60 | 322,154 |
| 2024-01-15 | 7,450.00 | 7,710.00 | 7,430.00 | 7,560.00 | 7,234.48 | 199,077 |
| 2024-01-12 | 7,810.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,272.76 | 454,198 |
| 2024-01-11 | 7,900.00 | 8,180.00 | 7,600.00 | 8,080.00 | 7,732.09 | 1,342,211 |
| 2024-01-10 | 8,080.00 | 8,350.00 | 7,810.00 | 7,840.00 | 7,502.42 | 1,659,958 |
| 2024-01-09 | 7,760.00 | 7,860.00 | 7,610.00 | 7,830.00 | 7,492.85 | 501,372 |
| 2024-01-08 | 7,430.00 | 8,060.00 | 7,330.00 | 7,740.00 | 7,406.73 | 1,951,754 |
| 2024-01-05 | 6,830.00 | 7,400.00 | 6,830.00 | 7,250.00 | 6,937.83 | 589,962 |
| 2024-01-04 | 6,990.00 | 6,990.00 | 6,810.00 | 6,890.00 | 6,593.33 | 56,978 |
| 2024-01-03 | 7,010.00 | 7,040.00 | 6,900.00 | 7,000.00 | 6,698.59 | 81,075 |
| 2024-01-02 | 6,800.00 | 7,040.00 | 6,790.00 | 7,020.00 | 6,717.73 | 76,311 |
| 2023-12-28 | 6,800.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,507.20 | 57,310 |
| 2023-12-27 | 6,850.00 | 6,960.00 | 6,600.00 | 6,860.00 | 6,564.62 | 112,587 |
| 2023-12-26 | 6,960.00 | 7,060.00 | 6,730.00 | 6,790.00 | 6,354.09 | 123,304 |
| 2023-12-22 | 7,100.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,541.25 | 73,172 |
| 2023-12-21 | 6,970.00 | 7,230.00 | 6,970.00 | 7,000.00 | 6,550.61 | 160,082 |
| 2023-12-20 | 7,050.00 | 7,150.00 | 6,990.00 | 7,070.00 | 6,616.12 | 105,715 |
| 2023-12-19 | 7,230.00 | 7,230.00 | 6,990.00 | 7,040.00 | 6,588.04 | 115,180 |
| 2023-12-18 | 6,900.00 | 7,290.00 | 6,790.00 | 7,170.00 | 6,709.70 | 368,022 |
| 2023-12-15 | 6,850.00 | 6,930.00 | 6,750.00 | 6,810.00 | 6,372.81 | 51,618 |
| 2023-12-14 | 6,850.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,400.88 | 75,694 |
| 2023-12-13 | 6,930.00 | 7,030.00 | 6,790.00 | 6,830.00 | 6,391.52 | 84,196 |
| 2023-12-12 | 7,120.00 | 7,160.00 | 6,950.00 | 6,990.00 | 6,541.25 | 87,005 |
| 2023-12-11 | 7,090.00 | 7,210.00 | 7,000.00 | 7,040.00 | 6,588.04 | 91,919 |
| 2023-12-08 | 7,140.00 | 7,210.00 | 7,040.00 | 7,050.00 | 6,597.40 | 194,355 |
| 2023-12-07 | 7,170.00 | 7,170.00 | 6,880.00 | 6,930.00 | 6,485.10 | 92,835 |
| 2023-12-06 | 6,880.00 | 7,060.00 | 6,620.00 | 7,060.00 | 6,606.76 | 117,216 |
| 2023-12-05 | 6,980.00 | 6,980.00 | 6,710.00 | 6,750.00 | 6,316.66 | 137,467 |
| 2023-12-04 | 7,110.00 | 7,180.00 | 6,900.00 | 7,040.00 | 6,588.04 | 125,292 |
| 2023-12-01 | 7,120.00 | 7,310.00 | 7,070.00 | 7,070.00 | 6,616.12 | 271,754 |
| 2023-11-30 | 7,080.00 | 7,180.00 | 6,950.00 | 7,090.00 | 6,634.83 | 199,909 |
| 2023-11-29 | 7,070.00 | 7,180.00 | 6,890.00 | 6,930.00 | 6,485.10 | 170,278 |
| 2023-11-28 | 6,890.00 | 7,150.00 | 6,810.00 | 7,030.00 | 6,578.68 | 193,221 |
| 2023-11-27 | 7,180.00 | 7,180.00 | 6,800.00 | 6,850.00 | 6,410.24 | 252,529 |
| 2023-11-24 | 7,150.00 | 7,210.00 | 7,060.00 | 7,150.00 | 6,690.98 | 211,506 |
| 2023-11-23 | 7,190.00 | 7,320.00 | 7,010.00 | 7,150.00 | 6,690.98 | 459,713 |
| 2023-11-22 | 7,400.00 | 7,440.00 | 7,060.00 | 7,070.00 | 6,616.12 | 656,768 |
| 2023-11-21 | 7,470.00 | 7,950.00 | 7,060.00 | 7,360.00 | 6,887.50 | 6,233,056 |
| 2023-11-20 | 6,300.00 | 6,750.00 | 6,260.00 | 6,510.00 | 6,092.07 | 229,586 |
| 2023-11-17 | 6,440.00 | 6,450.00 | 6,220.00 | 6,330.00 | 5,923.62 | 58,193 |
| 2023-11-16 | 6,460.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,035.92 | 58,794 |
| 2023-11-15 | 6,510.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,045.28 | 97,252 |
| 2023-11-14 | 6,010.00 | 6,400.00 | 6,010.00 | 6,370.00 | 5,961.06 | 113,875 |
| 2023-11-13 | 6,170.00 | 6,390.00 | 5,990.00 | 6,000.00 | 5,614.81 | 64,937 |
| 2023-11-10 | 6,230.00 | 6,250.00 | 6,110.00 | 6,160.00 | 5,764.54 | 41,806 |
| 2023-11-09 | 6,400.00 | 6,440.00 | 6,190.00 | 6,240.00 | 5,839.40 | 72,425 |
| 2023-11-08 | 6,540.00 | 6,540.00 | 6,330.00 | 6,390.00 | 5,979.77 | 86,492 |
| 2023-11-07 | 6,490.00 | 6,660.00 | 6,260.00 | 6,360.00 | 5,951.70 | 191,312 |
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.