BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,180.00 | 8,220.00 | 7,680.00 | 7,940.00 | 7,430.26 | 1,677,220 |
| 2023-02-09 | 8,340.00 | 8,530.00 | 8,110.00 | 8,130.00 | 7,608.07 | 3,199,844 |
| 2023-02-08 | 7,770.00 | 8,990.00 | 7,710.00 | 8,230.00 | 7,701.65 | 13,145,350 |
| 2023-02-07 | 6,840.00 | 7,490.00 | 6,710.00 | 7,460.00 | 6,981.08 | 5,305,108 |
| 2023-02-06 | 7,240.00 | 7,240.00 | 6,600.00 | 6,770.00 | 6,335.38 | 1,412,008 |
| 2023-02-03 | 7,430.00 | 7,620.00 | 7,100.00 | 7,140.00 | 6,681.62 | 1,647,906 |
| 2023-02-02 | 7,180.00 | 7,890.00 | 6,880.00 | 7,310.00 | 6,840.71 | 2,941,358 |
| 2023-02-01 | 7,420.00 | 7,750.00 | 7,010.00 | 7,200.00 | 6,737.77 | 2,034,676 |
| 2023-01-31 | 6,530.00 | 7,990.00 | 6,210.00 | 7,500.00 | 7,018.51 | 10,742,450 |
| 2023-01-30 | 6,380.00 | 6,630.00 | 6,170.00 | 6,400.00 | 5,989.13 | 3,170,994 |
| 2023-01-27 | 5,580.00 | 6,430.00 | 5,500.00 | 6,160.00 | 5,764.54 | 9,980,702 |
| 2023-01-26 | 5,700.00 | 5,750.00 | 5,330.00 | 5,360.00 | 5,015.90 | 977,703 |
| 2023-01-25 | 5,390.00 | 6,110.00 | 5,380.00 | 5,620.00 | 5,259.20 | 4,947,771 |
| 2023-01-20 | 5,210.00 | 5,560.00 | 5,210.00 | 5,260.00 | 4,922.32 | 1,565,965 |
| 2023-01-19 | 5,240.00 | 5,260.00 | 5,050.00 | 5,120.00 | 4,791.30 | 659,697 |
| 2023-01-18 | 5,250.00 | 5,770.00 | 5,200.00 | 5,300.00 | 4,959.75 | 7,716,447 |
| 2023-01-17 | 4,800.00 | 4,955.00 | 4,720.00 | 4,950.00 | 4,632.22 | 844,199 |
| 2023-01-16 | 4,850.00 | 4,945.00 | 4,835.00 | 4,850.00 | 4,538.64 | 544,226 |
| 2023-01-13 | 4,800.00 | 4,960.00 | 4,670.00 | 4,885.00 | 4,571.39 | 1,671,279 |
| 2023-01-12 | 4,980.00 | 4,995.00 | 4,720.00 | 4,765.00 | 4,459.09 | 913,798 |
| 2023-01-11 | 4,930.00 | 5,420.00 | 4,765.00 | 4,980.00 | 4,660.29 | 10,860,380 |
| 2023-01-10 | 4,135.00 | 4,740.00 | 4,100.00 | 4,420.00 | 4,136.24 | 1,248,458 |
| 2023-01-09 | 4,080.00 | 4,160.00 | 4,080.00 | 4,135.00 | 3,869.54 | 28,558 |
| 2023-01-06 | 4,105.00 | 4,170.00 | 4,075.00 | 4,125.00 | 3,860.18 | 22,030 |
| 2023-01-05 | 4,100.00 | 4,200.00 | 4,005.00 | 4,120.00 | 3,855.50 | 75,428 |
| 2023-01-04 | 3,960.00 | 4,080.00 | 3,940.00 | 4,015.00 | 3,757.24 | 18,801 |
| 2023-01-03 | 3,995.00 | 4,015.00 | 3,915.00 | 3,960.00 | 3,705.77 | 33,665 |
| 2023-01-02 | 4,020.00 | 4,100.00 | 3,970.00 | 4,015.00 | 3,757.24 | 95,299 |
| 2022-12-29 | 4,040.00 | 4,095.00 | 3,975.00 | 4,020.00 | 3,761.92 | 51,635 |
| 2022-12-28 | 4,190.00 | 4,190.00 | 4,090.00 | 4,120.00 | 3,855.50 | 43,541 |
| 2022-12-27 | 4,080.00 | 4,185.00 | 4,055.00 | 4,130.00 | 3,724.49 | 127,990 |
| 2022-12-26 | 4,185.00 | 4,190.00 | 4,085.00 | 4,105.00 | 3,701.94 | 63,032 |
| 2022-12-23 | 4,260.00 | 4,290.00 | 4,145.00 | 4,195.00 | 3,783.11 | 44,818 |
| 2022-12-22 | 4,255.00 | 4,515.00 | 4,225.00 | 4,255.00 | 3,837.22 | 244,023 |
| 2022-12-21 | 4,215.00 | 4,300.00 | 4,210.00 | 4,240.00 | 3,823.69 | 59,128 |
| 2022-12-20 | 4,350.00 | 4,400.00 | 4,205.00 | 4,225.00 | 3,810.16 | 131,581 |
| 2022-12-19 | 4,050.00 | 4,670.00 | 3,990.00 | 4,400.00 | 3,967.98 | 946,062 |
| 2022-12-16 | 4,025.00 | 4,095.00 | 3,990.00 | 4,090.00 | 3,688.42 | 23,043 |
| 2022-12-15 | 4,155.00 | 4,175.00 | 4,065.00 | 4,095.00 | 3,692.93 | 20,317 |
| 2022-12-14 | 4,120.00 | 4,150.00 | 4,060.00 | 4,140.00 | 3,733.51 | 15,982 |
| 2022-12-13 | 4,065.00 | 4,105.00 | 4,025.00 | 4,100.00 | 3,697.44 | 26,339 |
| 2022-12-12 | 4,150.00 | 4,150.00 | 4,040.00 | 4,060.00 | 3,661.36 | 38,998 |
| 2022-12-09 | 4,185.00 | 4,185.00 | 4,065.00 | 4,110.00 | 3,706.45 | 63,828 |
| 2022-12-08 | 4,185.00 | 4,280.00 | 4,115.00 | 4,185.00 | 3,774.09 | 22,903 |
| 2022-12-07 | 4,185.00 | 4,260.00 | 4,115.00 | 4,185.00 | 3,774.09 | 25,647 |
| 2022-12-06 | 4,265.00 | 4,265.00 | 4,170.00 | 4,185.00 | 3,774.09 | 46,227 |
| 2022-12-05 | 4,360.00 | 4,370.00 | 4,235.00 | 4,290.00 | 3,868.78 | 25,371 |
| 2022-12-02 | 4,330.00 | 4,375.00 | 4,285.00 | 4,370.00 | 3,940.93 | 76,421 |
| 2022-12-01 | 4,260.00 | 4,350.00 | 4,200.00 | 4,345.00 | 3,918.38 | 51,802 |
| 2022-11-30 | 4,275.00 | 4,320.00 | 4,200.00 | 4,240.00 | 3,823.69 | 15,312 |
| 2022-11-29 | 4,150.00 | 4,270.00 | 4,150.00 | 4,270.00 | 3,850.74 | 11,925 |
| 2022-11-28 | 4,325.00 | 4,385.00 | 4,175.00 | 4,240.00 | 3,823.69 | 25,750 |
| 2022-11-25 | 4,335.00 | 4,420.00 | 4,290.00 | 4,385.00 | 3,954.45 | 16,765 |
| 2022-11-24 | 4,310.00 | 4,355.00 | 4,290.00 | 4,345.00 | 3,918.38 | 14,695 |
| 2022-11-23 | 4,190.00 | 4,430.00 | 4,165.00 | 4,335.00 | 3,909.36 | 48,627 |
| 2022-11-22 | 4,175.00 | 4,225.00 | 4,155.00 | 4,195.00 | 3,783.11 | 10,229 |
| 2022-11-21 | 4,235.00 | 4,260.00 | 4,195.00 | 4,195.00 | 3,783.11 | 12,621 |
| 2022-11-18 | 4,225.00 | 4,265.00 | 4,220.00 | 4,235.00 | 3,819.18 | 20,360 |
| 2022-11-17 | 4,260.00 | 4,260.00 | 4,215.00 | 4,230.00 | 3,814.67 | 13,475 |
| 2022-11-16 | 4,320.00 | 4,320.00 | 4,235.00 | 4,255.00 | 3,837.22 | 30,348 |
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.