See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 064480.KQ stock page

BRIDGETEC Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-154,295.004,345.004,240.004,325.003,900.3434,952
2022-11-144,315.004,315.004,225.004,295.003,873.2917,664
2022-11-114,260.004,360.004,240.004,315.003,891.3340,765
2022-11-104,220.004,250.004,140.004,230.003,814.6716,074
2022-11-094,155.004,255.004,150.004,230.003,814.6719,943
2022-11-084,045.004,205.004,045.004,175.003,765.0730,184
2022-11-074,005.004,105.004,005.004,065.003,665.8724,935
2022-11-043,995.004,025.003,955.004,005.003,611.7613,638
2022-11-034,000.004,040.003,915.003,970.003,580.2013,053
2022-11-024,035.004,190.004,000.004,040.003,643.3331,738
2022-11-014,085.004,085.004,015.004,030.003,634.3130,245
2022-10-314,060.004,090.003,975.004,090.003,688.4229,989
2022-10-284,095.004,100.003,975.004,035.003,638.8216,446
2022-10-274,010.004,095.003,970.004,070.003,670.3815,772
2022-10-264,060.004,125.003,960.004,005.003,611.7618,205
2022-10-254,075.004,085.004,035.004,080.003,679.4011,414
2022-10-244,045.004,100.004,005.004,035.003,638.8214,947
2022-10-214,075.004,075.003,965.004,025.003,629.8021,235
2022-10-204,195.004,195.004,065.004,095.003,692.9311,109
2022-10-194,165.004,245.004,155.004,195.003,783.1139,174
2022-10-184,125.004,240.004,095.004,185.003,774.0932,853
2022-10-173,880.004,290.003,880.004,095.003,692.9356,256
2022-10-143,880.003,995.003,880.003,985.003,593.7330,498
2022-10-133,900.003,900.003,845.003,875.003,494.5342,999
2022-10-123,900.003,940.003,870.003,925.003,539.6249,254
2022-10-114,110.004,110.003,920.003,950.003,562.1643,703
2022-10-074,150.004,150.004,055.004,130.003,724.4911,873
2022-10-064,100.004,190.004,100.004,150.003,742.5314,457
2022-10-054,170.004,210.004,030.004,100.003,697.4424,923
2022-10-044,030.004,165.004,010.004,150.003,742.5332,889
2022-09-304,020.004,080.003,960.004,030.003,634.3136,349
2022-09-294,125.004,160.003,995.004,070.003,670.3897,257
2022-09-284,300.004,300.003,995.004,105.003,701.9478,216
2022-09-274,410.004,505.004,230.004,320.003,895.83166,527
2022-09-264,640.004,640.004,425.004,500.004,058.1686,727
2022-09-234,750.004,795.004,645.004,700.004,238.5266,080
2022-09-224,845.004,845.004,745.004,795.004,324.2058,342
2022-09-214,860.005,200.004,805.004,940.004,454.96166,936
2022-09-204,745.005,160.004,745.004,800.004,328.71154,112
2022-09-194,785.004,810.004,700.004,700.004,238.5232,771
2022-09-164,810.004,850.004,800.004,810.004,337.7212,675
2022-09-154,900.004,900.004,815.004,840.004,364.7825,455
2022-09-144,850.004,945.004,790.004,920.004,436.9236,367
2022-09-134,850.004,990.004,840.004,920.004,436.9240,550
2022-09-084,755.005,130.004,755.004,815.004,342.2382,493
2022-09-074,850.004,850.004,700.004,800.004,328.7128,476
2022-09-064,750.004,900.004,750.004,820.004,346.7416,538
2022-09-054,740.004,880.004,730.004,750.004,283.6132,379
2022-09-024,695.004,780.004,675.004,780.004,310.6735,292
2022-09-014,900.004,900.004,690.004,700.004,238.52106,562
2022-08-314,900.004,930.004,850.004,905.004,423.4051,233
2022-08-304,850.004,990.004,850.004,900.004,418.8934,236
2022-08-294,840.004,985.004,715.004,925.004,441.4373,444
2022-08-265,030.005,080.004,910.004,995.004,504.5641,165
2022-08-254,900.005,010.004,815.005,000.004,509.0747,400
2022-08-244,800.004,925.004,800.004,870.004,391.8350,480
2022-08-234,845.004,885.004,750.004,800.004,328.7180,140
2022-08-224,975.004,975.004,845.004,870.004,391.83102,732
2022-08-195,250.005,250.005,040.005,060.004,563.18139,999
2022-08-185,310.005,350.005,170.005,320.004,797.6599,773
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27100.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.