BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,290.00 | 6,490.00 | 6,150.00 | 6,490.00 | 6,073.35 | 213,787 |
| 2023-11-03 | 6,030.00 | 6,500.00 | 5,880.00 | 6,270.00 | 5,867.48 | 560,483 |
| 2023-11-02 | 5,760.00 | 5,960.00 | 5,760.00 | 5,940.00 | 5,558.66 | 85,510 |
| 2023-11-01 | 5,830.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,371.50 | 56,487 |
| 2023-10-31 | 5,950.00 | 5,950.00 | 5,690.00 | 5,690.00 | 5,324.71 | 98,136 |
| 2023-10-30 | 5,350.00 | 6,610.00 | 5,350.00 | 5,900.00 | 5,521.23 | 1,103,848 |
| 2023-10-27 | 5,490.00 | 5,580.00 | 5,350.00 | 5,430.00 | 5,081.40 | 55,379 |
| 2023-10-26 | 5,610.00 | 5,670.00 | 5,430.00 | 5,490.00 | 5,137.55 | 63,692 |
| 2023-10-25 | 5,770.00 | 5,830.00 | 5,680.00 | 5,760.00 | 5,390.22 | 50,790 |
| 2023-10-24 | 5,680.00 | 5,770.00 | 5,340.00 | 5,760.00 | 5,390.22 | 60,686 |
| 2023-10-23 | 5,370.00 | 5,660.00 | 5,360.00 | 5,540.00 | 5,184.34 | 82,952 |
| 2023-10-20 | 5,650.00 | 5,790.00 | 5,380.00 | 5,500.00 | 5,146.91 | 136,389 |
| 2023-10-19 | 6,020.00 | 6,020.00 | 5,670.00 | 5,710.00 | 5,343.43 | 97,814 |
| 2023-10-18 | 6,140.00 | 6,190.00 | 6,020.00 | 6,080.00 | 5,689.67 | 41,916 |
| 2023-10-17 | 5,910.00 | 6,170.00 | 5,910.00 | 6,120.00 | 5,727.11 | 83,997 |
| 2023-10-16 | 6,020.00 | 6,070.00 | 5,830.00 | 5,890.00 | 5,511.87 | 67,253 |
| 2023-10-13 | 6,280.00 | 6,350.00 | 6,090.00 | 6,100.00 | 5,708.39 | 66,431 |
| 2023-10-12 | 6,120.00 | 6,360.00 | 6,120.00 | 6,320.00 | 5,914.27 | 84,174 |
| 2023-10-11 | 6,010.00 | 6,230.00 | 5,990.00 | 6,110.00 | 5,717.75 | 94,630 |
| 2023-10-10 | 6,280.00 | 6,350.00 | 5,910.00 | 5,960.00 | 5,577.38 | 158,783 |
| 2023-10-06 | 5,870.00 | 7,000.00 | 5,870.00 | 6,320.00 | 5,914.27 | 1,515,261 |
| 2023-10-05 | 6,110.00 | 6,270.00 | 5,830.00 | 5,870.00 | 5,493.16 | 162,488 |
| 2023-10-04 | 6,360.00 | 6,500.00 | 6,080.00 | 6,080.00 | 5,689.67 | 195,638 |
| 2023-09-27 | 6,310.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,035.92 | 105,892 |
| 2023-09-26 | 6,450.00 | 6,560.00 | 6,370.00 | 6,410.00 | 5,998.49 | 107,596 |
| 2023-09-25 | 6,550.00 | 6,820.00 | 6,460.00 | 6,460.00 | 6,045.28 | 112,177 |
| 2023-09-22 | 6,620.00 | 6,790.00 | 6,590.00 | 6,690.00 | 6,260.51 | 101,919 |
| 2023-09-21 | 7,010.00 | 7,170.00 | 6,770.00 | 6,770.00 | 6,335.38 | 149,907 |
| 2023-09-20 | 7,060.00 | 7,300.00 | 7,010.00 | 7,010.00 | 6,559.97 | 125,643 |
| 2023-09-19 | 7,340.00 | 7,400.00 | 7,040.00 | 7,090.00 | 6,634.83 | 179,576 |
| 2023-09-18 | 7,530.00 | 7,600.00 | 7,270.00 | 7,340.00 | 6,868.78 | 136,114 |
| 2023-09-15 | 7,650.00 | 7,800.00 | 7,520.00 | 7,520.00 | 7,037.23 | 103,117 |
| 2023-09-14 | 7,510.00 | 7,730.00 | 7,480.00 | 7,600.00 | 7,112.09 | 145,674 |
| 2023-09-13 | 7,750.00 | 7,890.00 | 7,550.00 | 7,550.00 | 7,065.30 | 221,136 |
| 2023-09-12 | 8,390.00 | 8,440.00 | 7,760.00 | 7,760.00 | 7,261.82 | 626,970 |
| 2023-09-11 | 8,000.00 | 8,770.00 | 7,790.00 | 8,740.00 | 8,178.91 | 1,876,855 |
| 2023-09-08 | 7,990.00 | 8,280.00 | 7,860.00 | 8,030.00 | 7,514.49 | 742,752 |
| 2023-09-07 | 9,590.00 | 9,600.00 | 8,070.00 | 8,070.00 | 7,551.92 | 4,501,154 |
| 2023-09-06 | 7,860.00 | 8,600.00 | 7,650.00 | 8,530.00 | 7,982.39 | 1,367,475 |
| 2023-09-05 | 7,690.00 | 7,970.00 | 7,600.00 | 7,920.00 | 7,411.55 | 131,468 |
| 2023-09-04 | 7,790.00 | 8,100.00 | 7,580.00 | 7,680.00 | 7,186.96 | 239,828 |
| 2023-09-01 | 7,970.00 | 8,100.00 | 7,700.00 | 7,810.00 | 7,308.61 | 203,823 |
| 2023-08-31 | 7,830.00 | 8,070.00 | 7,630.00 | 7,970.00 | 7,458.34 | 339,755 |
| 2023-08-30 | 7,640.00 | 8,000.00 | 7,480.00 | 7,770.00 | 7,271.18 | 574,432 |
| 2023-08-29 | 7,200.00 | 7,710.00 | 7,160.00 | 7,520.00 | 7,037.23 | 442,611 |
| 2023-08-28 | 6,970.00 | 7,200.00 | 6,900.00 | 7,050.00 | 6,597.40 | 178,272 |
| 2023-08-25 | 7,310.00 | 7,400.00 | 6,990.00 | 7,080.00 | 6,625.47 | 297,273 |
| 2023-08-24 | 6,970.00 | 8,290.00 | 6,970.00 | 7,490.00 | 7,009.15 | 3,354,114 |
| 2023-08-23 | 6,800.00 | 6,990.00 | 6,510.00 | 6,820.00 | 6,382.17 | 77,233 |
| 2023-08-22 | 6,760.00 | 7,150.00 | 6,700.00 | 6,810.00 | 6,372.81 | 172,989 |
| 2023-08-21 | 6,680.00 | 6,930.00 | 6,680.00 | 6,750.00 | 6,316.66 | 38,805 |
| 2023-08-18 | 6,840.00 | 6,970.00 | 6,640.00 | 6,760.00 | 6,326.02 | 58,741 |
| 2023-08-17 | 6,680.00 | 7,000.00 | 6,540.00 | 6,840.00 | 6,400.88 | 95,792 |
| 2023-08-16 | 7,130.00 | 7,140.00 | 6,780.00 | 6,820.00 | 6,382.17 | 104,667 |
| 2023-08-14 | 7,380.00 | 7,440.00 | 7,130.00 | 7,140.00 | 6,681.62 | 68,122 |
| 2023-08-11 | 7,240.00 | 7,490.00 | 7,240.00 | 7,380.00 | 6,906.22 | 68,800 |
| 2023-08-10 | 7,450.00 | 7,480.00 | 7,120.00 | 7,310.00 | 6,840.71 | 93,592 |
| 2023-08-09 | 7,450.00 | 7,640.00 | 7,440.00 | 7,550.00 | 7,065.30 | 69,012 |
| 2023-08-08 | 7,810.00 | 8,000.00 | 7,500.00 | 7,580.00 | 7,093.38 | 157,640 |
| 2023-08-07 | 8,050.00 | 8,270.00 | 7,810.00 | 7,920.00 | 7,411.55 | 216,776 |
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.