BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 9,140.00 | 9,740.00 | 9,110.00 | 9,190.00 | 8,600.02 | 806,476 |
| 2023-05-09 | 9,170.00 | 9,310.00 | 8,950.00 | 9,110.00 | 8,525.15 | 164,731 |
| 2023-05-08 | 9,290.00 | 9,580.00 | 9,200.00 | 9,240.00 | 8,646.81 | 363,194 |
| 2023-05-04 | 9,110.00 | 9,270.00 | 9,040.00 | 9,190.00 | 8,600.02 | 126,712 |
| 2023-05-03 | 9,100.00 | 9,390.00 | 9,020.00 | 9,110.00 | 8,525.15 | 184,920 |
| 2023-05-02 | 8,920.00 | 9,390.00 | 8,770.00 | 9,330.00 | 8,731.03 | 371,787 |
| 2023-04-28 | 9,390.00 | 9,530.00 | 9,030.00 | 9,040.00 | 8,459.65 | 400,369 |
| 2023-04-27 | 9,650.00 | 9,660.00 | 8,860.00 | 9,250.00 | 8,656.16 | 593,415 |
| 2023-04-26 | 9,250.00 | 9,670.00 | 9,030.00 | 9,400.00 | 8,796.53 | 927,708 |
| 2023-04-25 | 9,180.00 | 9,800.00 | 8,960.00 | 9,250.00 | 8,656.16 | 1,104,370 |
| 2023-04-24 | 9,260.00 | 9,360.00 | 9,060.00 | 9,180.00 | 8,590.66 | 307,618 |
| 2023-04-21 | 9,530.00 | 9,970.00 | 9,250.00 | 9,300.00 | 8,702.95 | 1,033,882 |
| 2023-04-20 | 9,830.00 | 9,930.00 | 9,370.00 | 9,510.00 | 8,899.47 | 593,481 |
| 2023-04-19 | 10,050.00 | 10,280.00 | 9,780.00 | 9,950.00 | 9,311.23 | 602,656 |
| 2023-04-18 | 10,440.00 | 10,590.00 | 9,870.00 | 9,950.00 | 9,311.23 | 571,482 |
| 2023-04-17 | 10,600.00 | 10,740.00 | 10,410.00 | 10,420.00 | 9,751.05 | 613,499 |
| 2023-04-14 | 10,550.00 | 10,610.00 | 10,220.00 | 10,330.00 | 9,666.83 | 475,192 |
| 2023-04-13 | 10,250.00 | 10,560.00 | 10,100.00 | 10,350.00 | 9,685.55 | 397,819 |
| 2023-04-12 | 10,830.00 | 10,830.00 | 10,350.00 | 10,350.00 | 9,685.55 | 499,707 |
| 2023-04-11 | 10,730.00 | 10,780.00 | 10,300.00 | 10,760.00 | 10,069.22 | 759,118 |
| 2023-04-10 | 10,590.00 | 10,870.00 | 10,380.00 | 10,630.00 | 9,947.57 | 943,543 |
| 2023-04-07 | 11,350.00 | 11,400.00 | 10,790.00 | 10,860.00 | 10,162.80 | 627,616 |
| 2023-04-06 | 11,450.00 | 11,450.00 | 10,840.00 | 11,100.00 | 10,387.40 | 786,861 |
| 2023-04-05 | 11,590.00 | 11,700.00 | 11,230.00 | 11,420.00 | 10,686.85 | 591,325 |
| 2023-04-04 | 12,290.00 | 12,790.00 | 11,400.00 | 11,600.00 | 10,855.30 | 1,372,100 |
| 2023-04-03 | 11,990.00 | 12,260.00 | 11,720.00 | 12,180.00 | 11,398.06 | 736,166 |
| 2023-03-31 | 12,640.00 | 12,740.00 | 11,800.00 | 11,900.00 | 11,136.04 | 1,025,849 |
| 2023-03-30 | 13,570.00 | 13,870.00 | 12,570.00 | 12,650.00 | 11,837.89 | 1,084,197 |
| 2023-03-29 | 13,990.00 | 14,090.00 | 13,300.00 | 13,440.00 | 12,577.17 | 1,154,440 |
| 2023-03-28 | 14,680.00 | 15,130.00 | 14,110.00 | 14,160.00 | 13,250.95 | 1,261,660 |
| 2023-03-27 | 14,310.00 | 15,300.00 | 13,840.00 | 14,680.00 | 13,737.57 | 4,003,459 |
| 2023-03-24 | 14,700.00 | 15,150.00 | 14,080.00 | 14,320.00 | 13,400.68 | 2,032,223 |
| 2023-03-23 | 13,580.00 | 15,440.00 | 13,300.00 | 14,460.00 | 13,531.69 | 6,740,521 |
| 2023-03-22 | 13,440.00 | 14,790.00 | 13,160.00 | 13,780.00 | 12,895.35 | 7,202,245 |
| 2023-03-21 | 13,080.00 | 13,660.00 | 12,860.00 | 12,970.00 | 12,137.35 | 1,993,969 |
| 2023-03-20 | 14,280.00 | 14,290.00 | 13,030.00 | 13,100.00 | 12,259.00 | 1,599,999 |
| 2023-03-17 | 13,150.00 | 14,430.00 | 12,870.00 | 14,280.00 | 13,363.25 | 5,077,558 |
| 2023-03-16 | 13,620.00 | 14,280.00 | 12,820.00 | 12,970.00 | 12,137.35 | 2,210,756 |
| 2023-03-15 | 14,140.00 | 14,740.00 | 13,230.00 | 13,870.00 | 12,979.57 | 4,974,678 |
| 2023-03-14 | 14,320.00 | 16,130.00 | 13,300.00 | 13,620.00 | 12,745.62 | 13,951,070 |
| 2023-03-13 | 12,100.00 | 14,490.00 | 11,670.00 | 13,720.00 | 12,839.20 | 17,055,510 |
| 2023-03-10 | 11,800.00 | 12,240.00 | 11,460.00 | 11,820.00 | 11,061.17 | 913,332 |
| 2023-03-09 | 12,580.00 | 13,120.00 | 11,390.00 | 12,030.00 | 11,257.69 | 1,481,253 |
| 2023-03-08 | 12,630.00 | 13,140.00 | 12,310.00 | 12,380.00 | 11,585.22 | 1,018,249 |
| 2023-03-07 | 13,610.00 | 14,250.00 | 12,750.00 | 12,750.00 | 11,931.47 | 1,442,517 |
| 2023-03-06 | 13,810.00 | 13,990.00 | 12,800.00 | 13,750.00 | 12,867.27 | 1,697,819 |
| 2023-03-03 | 14,240.00 | 14,600.00 | 13,420.00 | 13,990.00 | 13,091.86 | 1,806,932 |
| 2023-03-02 | 13,460.00 | 15,650.00 | 13,300.00 | 13,960.00 | 13,063.79 | 7,527,755 |
| 2023-02-28 | 11,720.00 | 14,700.00 | 11,100.00 | 13,340.00 | 12,483.59 | 15,451,640 |
| 2023-02-27 | 11,320.00 | 11,890.00 | 11,080.00 | 11,490.00 | 10,752.36 | 4,751,288 |
| 2023-02-24 | 8,950.00 | 11,590.00 | 8,950.00 | 11,590.00 | 10,845.94 | 15,807,150 |
| 2023-02-23 | 8,870.00 | 9,340.00 | 8,610.00 | 8,920.00 | 8,347.35 | 5,408,366 |
| 2023-02-22 | 8,830.00 | 9,010.00 | 8,510.00 | 8,750.00 | 8,188.26 | 1,922,981 |
| 2023-02-21 | 9,250.00 | 9,740.00 | 8,610.00 | 9,050.00 | 8,469.00 | 8,864,818 |
| 2023-02-20 | 7,300.00 | 9,080.00 | 7,300.00 | 8,960.00 | 8,384.78 | 14,142,890 |
| 2023-02-17 | 6,980.00 | 7,940.00 | 6,850.00 | 7,150.00 | 6,690.98 | 3,705,930 |
| 2023-02-16 | 7,200.00 | 7,250.00 | 6,950.00 | 7,070.00 | 6,616.12 | 703,370 |
| 2023-02-15 | 7,810.00 | 7,900.00 | 7,130.00 | 7,160.00 | 6,700.34 | 1,166,782 |
| 2023-02-14 | 8,380.00 | 8,380.00 | 7,760.00 | 7,810.00 | 7,308.61 | 1,056,262 |
| 2023-02-13 | 7,800.00 | 8,540.00 | 7,590.00 | 8,210.00 | 7,682.93 | 4,069,408 |
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.