BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,500.00 | 8,130.00 | 7,420.00 | 8,050.00 | 7,533.20 | 463,721 |
| 2023-08-03 | 8,010.00 | 8,010.00 | 7,300.00 | 7,500.00 | 7,018.51 | 265,784 |
| 2023-08-02 | 8,240.00 | 8,360.00 | 7,930.00 | 8,050.00 | 7,533.20 | 393,008 |
| 2023-08-01 | 7,630.00 | 8,360.00 | 7,580.00 | 8,320.00 | 7,785.87 | 1,285,063 |
| 2023-07-31 | 7,400.00 | 7,600.00 | 7,160.00 | 7,600.00 | 7,112.09 | 154,728 |
| 2023-07-28 | 7,040.00 | 7,380.00 | 7,040.00 | 7,220.00 | 6,756.49 | 101,511 |
| 2023-07-27 | 6,580.00 | 7,100.00 | 6,580.00 | 7,020.00 | 6,569.33 | 155,891 |
| 2023-07-26 | 7,100.00 | 7,220.00 | 6,490.00 | 6,610.00 | 6,185.65 | 394,798 |
| 2023-07-25 | 7,580.00 | 7,640.00 | 7,150.00 | 7,220.00 | 6,756.49 | 246,667 |
| 2023-07-24 | 8,300.00 | 8,310.00 | 7,480.00 | 7,620.00 | 7,130.81 | 313,119 |
| 2023-07-21 | 8,050.00 | 8,520.00 | 7,940.00 | 8,240.00 | 7,711.00 | 358,052 |
| 2023-07-20 | 8,640.00 | 8,860.00 | 8,060.00 | 8,060.00 | 7,542.56 | 642,722 |
| 2023-07-19 | 8,150.00 | 8,300.00 | 7,880.00 | 8,130.00 | 7,608.07 | 181,305 |
| 2023-07-18 | 8,040.00 | 8,160.00 | 7,750.00 | 7,990.00 | 7,477.05 | 107,214 |
| 2023-07-17 | 7,910.00 | 8,190.00 | 7,830.00 | 8,100.00 | 7,579.99 | 104,812 |
| 2023-07-14 | 8,270.00 | 8,270.00 | 7,900.00 | 8,000.00 | 7,486.41 | 86,899 |
| 2023-07-13 | 7,860.00 | 8,250.00 | 7,860.00 | 8,150.00 | 7,626.78 | 120,184 |
| 2023-07-12 | 8,090.00 | 8,090.00 | 7,810.00 | 7,840.00 | 7,336.68 | 70,059 |
| 2023-07-11 | 7,830.00 | 8,070.00 | 7,830.00 | 7,930.00 | 7,420.91 | 76,062 |
| 2023-07-10 | 7,780.00 | 8,020.00 | 7,660.00 | 7,880.00 | 7,374.12 | 94,268 |
| 2023-07-07 | 7,710.00 | 7,940.00 | 7,670.00 | 7,780.00 | 7,280.54 | 90,251 |
| 2023-07-06 | 8,010.00 | 8,070.00 | 7,750.00 | 7,790.00 | 7,289.89 | 142,712 |
| 2023-07-05 | 8,070.00 | 8,200.00 | 8,010.00 | 8,020.00 | 7,505.13 | 83,256 |
| 2023-07-04 | 8,220.00 | 8,300.00 | 8,020.00 | 8,140.00 | 7,617.42 | 106,375 |
| 2023-07-03 | 8,210.00 | 8,390.00 | 8,210.00 | 8,320.00 | 7,785.87 | 97,013 |
| 2023-06-30 | 8,130.00 | 8,250.00 | 8,060.00 | 8,200.00 | 7,673.57 | 78,827 |
| 2023-06-29 | 8,300.00 | 8,390.00 | 8,070.00 | 8,180.00 | 7,654.86 | 136,815 |
| 2023-06-28 | 8,470.00 | 8,550.00 | 8,280.00 | 8,320.00 | 7,785.87 | 121,193 |
| 2023-06-27 | 8,530.00 | 8,620.00 | 8,470.00 | 8,470.00 | 7,926.24 | 95,606 |
| 2023-06-26 | 8,510.00 | 8,890.00 | 8,450.00 | 8,660.00 | 8,104.04 | 206,396 |
| 2023-06-23 | 8,800.00 | 8,950.00 | 8,500.00 | 8,680.00 | 8,122.76 | 184,457 |
| 2023-06-22 | 8,800.00 | 8,970.00 | 8,760.00 | 8,800.00 | 8,235.05 | 111,459 |
| 2023-06-21 | 9,150.00 | 9,260.00 | 8,870.00 | 8,970.00 | 8,394.14 | 145,661 |
| 2023-06-20 | 9,240.00 | 9,390.00 | 9,100.00 | 9,140.00 | 8,553.23 | 146,716 |
| 2023-06-19 | 9,200.00 | 9,390.00 | 8,920.00 | 9,340.00 | 8,740.39 | 165,879 |
| 2023-06-16 | 9,280.00 | 9,450.00 | 9,140.00 | 9,180.00 | 8,590.66 | 167,181 |
| 2023-06-15 | 9,150.00 | 9,260.00 | 8,970.00 | 9,100.00 | 8,515.79 | 145,622 |
| 2023-06-14 | 9,520.00 | 9,550.00 | 9,120.00 | 9,140.00 | 8,553.23 | 218,550 |
| 2023-06-13 | 9,360.00 | 9,570.00 | 9,270.00 | 9,520.00 | 8,908.83 | 218,815 |
| 2023-06-12 | 9,400.00 | 9,420.00 | 9,160.00 | 9,300.00 | 8,702.95 | 148,657 |
| 2023-06-09 | 9,490.00 | 9,590.00 | 9,340.00 | 9,400.00 | 8,796.53 | 192,874 |
| 2023-06-08 | 9,710.00 | 9,710.00 | 9,450.00 | 9,480.00 | 8,871.40 | 236,362 |
| 2023-06-07 | 9,800.00 | 9,940.00 | 9,640.00 | 9,810.00 | 9,180.21 | 627,452 |
| 2023-06-05 | 9,700.00 | 9,790.00 | 9,390.00 | 9,750.00 | 9,124.07 | 456,742 |
| 2023-06-02 | 9,720.00 | 9,740.00 | 9,450.00 | 9,560.00 | 8,946.26 | 300,526 |
| 2023-06-01 | 9,370.00 | 9,570.00 | 9,250.00 | 9,560.00 | 8,946.26 | 189,676 |
| 2023-05-31 | 9,200.00 | 9,520.00 | 9,200.00 | 9,370.00 | 8,768.46 | 285,917 |
| 2023-05-30 | 9,270.00 | 9,400.00 | 9,230.00 | 9,350.00 | 8,749.74 | 155,023 |
| 2023-05-26 | 9,360.00 | 9,460.00 | 9,060.00 | 9,150.00 | 8,562.58 | 185,339 |
| 2023-05-25 | 9,650.00 | 9,790.00 | 9,190.00 | 9,250.00 | 8,656.16 | 574,830 |
| 2023-05-24 | 9,680.00 | 9,710.00 | 9,390.00 | 9,400.00 | 8,796.53 | 348,591 |
| 2023-05-23 | 9,470.00 | 9,690.00 | 9,280.00 | 9,660.00 | 9,039.84 | 494,507 |
| 2023-05-22 | 9,540.00 | 9,620.00 | 9,250.00 | 9,380.00 | 8,777.82 | 428,179 |
| 2023-05-19 | 9,300.00 | 9,990.00 | 9,260.00 | 9,430.00 | 8,824.61 | 2,685,876 |
| 2023-05-18 | 9,000.00 | 9,210.00 | 8,910.00 | 9,180.00 | 8,590.66 | 234,073 |
| 2023-05-17 | 8,600.00 | 8,940.00 | 8,530.00 | 8,910.00 | 8,337.99 | 157,523 |
| 2023-05-16 | 8,820.00 | 8,860.00 | 8,510.00 | 8,650.00 | 8,094.68 | 143,013 |
| 2023-05-15 | 9,110.00 | 9,120.00 | 8,550.00 | 8,690.00 | 8,132.12 | 404,057 |
| 2023-05-12 | 9,200.00 | 9,410.00 | 9,120.00 | 9,140.00 | 8,553.23 | 193,101 |
| 2023-05-11 | 9,480.00 | 9,550.00 | 9,230.00 | 9,280.00 | 8,684.24 | 371,336 |
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.