BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,510.00 | 5,510.00 | 5,360.00 | 5,420.00 | 4,887.83 | 59,025 |
| 2022-08-16 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 4,968.99 | 39,664 |
| 2022-08-12 | 5,450.00 | 5,530.00 | 5,400.00 | 5,490.00 | 4,950.96 | 42,606 |
| 2022-08-11 | 5,370.00 | 5,540.00 | 5,360.00 | 5,480.00 | 4,941.94 | 84,403 |
| 2022-08-10 | 5,370.00 | 5,420.00 | 5,310.00 | 5,370.00 | 4,842.74 | 29,155 |
| 2022-08-09 | 5,310.00 | 5,420.00 | 5,300.00 | 5,370.00 | 4,842.74 | 36,359 |
| 2022-08-08 | 5,340.00 | 5,420.00 | 5,260.00 | 5,370.00 | 4,842.74 | 62,368 |
| 2022-08-05 | 5,420.00 | 5,430.00 | 5,300.00 | 5,370.00 | 4,842.74 | 43,268 |
| 2022-08-04 | 5,340.00 | 5,440.00 | 5,310.00 | 5,390.00 | 4,860.78 | 50,871 |
| 2022-08-03 | 5,210.00 | 5,360.00 | 5,200.00 | 5,340.00 | 4,815.68 | 67,031 |
| 2022-08-02 | 5,330.00 | 5,330.00 | 5,140.00 | 5,200.00 | 4,689.43 | 56,126 |
| 2022-08-01 | 5,400.00 | 5,450.00 | 5,300.00 | 5,330.00 | 4,806.67 | 80,553 |
| 2022-07-29 | 5,230.00 | 5,330.00 | 5,190.00 | 5,280.00 | 4,761.58 | 50,375 |
| 2022-07-28 | 5,240.00 | 5,280.00 | 5,180.00 | 5,190.00 | 4,680.41 | 33,809 |
| 2022-07-27 | 5,180.00 | 5,300.00 | 5,100.00 | 5,240.00 | 4,725.50 | 85,735 |
| 2022-07-26 | 5,370.00 | 5,380.00 | 5,150.00 | 5,180.00 | 4,671.39 | 116,502 |
| 2022-07-25 | 5,100.00 | 5,370.00 | 5,090.00 | 5,370.00 | 4,842.74 | 195,316 |
| 2022-07-22 | 5,060.00 | 5,220.00 | 5,060.00 | 5,100.00 | 4,599.25 | 61,601 |
| 2022-07-21 | 5,070.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,590.23 | 72,857 |
| 2022-07-20 | 5,050.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,554.16 | 95,541 |
| 2022-07-19 | 4,920.00 | 5,030.00 | 4,915.00 | 4,970.00 | 4,482.01 | 46,349 |
| 2022-07-18 | 4,810.00 | 4,960.00 | 4,805.00 | 4,920.00 | 4,436.92 | 64,589 |
| 2022-07-15 | 4,830.00 | 4,885.00 | 4,750.00 | 4,790.00 | 4,319.69 | 38,107 |
| 2022-07-14 | 4,755.00 | 4,890.00 | 4,700.00 | 4,880.00 | 4,400.85 | 58,026 |
| 2022-07-13 | 4,695.00 | 4,800.00 | 4,615.00 | 4,750.00 | 4,283.61 | 52,206 |
| 2022-07-12 | 4,845.00 | 4,845.00 | 4,685.00 | 4,750.00 | 4,283.61 | 69,883 |
| 2022-07-11 | 4,910.00 | 4,910.00 | 4,780.00 | 4,860.00 | 4,382.81 | 50,882 |
| 2022-07-08 | 4,795.00 | 4,915.00 | 4,775.00 | 4,845.00 | 4,369.29 | 80,028 |
| 2022-07-07 | 4,750.00 | 4,830.00 | 4,725.00 | 4,750.00 | 4,283.61 | 73,949 |
| 2022-07-06 | 4,720.00 | 4,940.00 | 4,715.00 | 4,750.00 | 4,283.61 | 143,362 |
| 2022-07-05 | 4,600.00 | 4,755.00 | 4,600.00 | 4,700.00 | 4,238.52 | 102,305 |
| 2022-07-04 | 4,950.00 | 4,955.00 | 4,600.00 | 4,640.00 | 4,184.42 | 254,815 |
| 2022-07-01 | 4,930.00 | 5,700.00 | 4,805.00 | 4,925.00 | 4,441.43 | 4,933,649 |
| 2022-06-30 | 5,110.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,427.90 | 152,184 |
| 2022-06-29 | 5,140.00 | 5,410.00 | 4,950.00 | 5,210.00 | 4,698.45 | 433,305 |
| 2022-06-28 | 4,925.00 | 4,985.00 | 4,780.00 | 4,935.00 | 4,450.45 | 136,127 |
| 2022-06-27 | 4,780.00 | 4,960.00 | 4,780.00 | 4,925.00 | 4,441.43 | 49,955 |
| 2022-06-24 | 4,665.00 | 4,800.00 | 4,665.00 | 4,800.00 | 4,328.71 | 33,009 |
| 2022-06-23 | 4,600.00 | 4,750.00 | 4,480.00 | 4,695.00 | 4,234.01 | 97,307 |
| 2022-06-22 | 4,700.00 | 4,810.00 | 4,500.00 | 4,650.00 | 4,193.43 | 57,697 |
| 2022-06-21 | 4,555.00 | 4,775.00 | 4,530.00 | 4,710.00 | 4,247.54 | 37,776 |
| 2022-06-20 | 4,725.00 | 4,810.00 | 4,450.00 | 4,580.00 | 4,130.31 | 95,230 |
| 2022-06-17 | 4,660.00 | 4,795.00 | 4,600.00 | 4,740.00 | 4,274.60 | 53,699 |
| 2022-06-16 | 4,800.00 | 4,990.00 | 4,800.00 | 4,800.00 | 4,328.71 | 33,411 |
| 2022-06-15 | 4,850.00 | 4,915.00 | 4,795.00 | 4,800.00 | 4,328.71 | 77,517 |
| 2022-06-14 | 4,970.00 | 5,020.00 | 4,880.00 | 4,960.00 | 4,473.00 | 72,382 |
| 2022-06-13 | 5,060.00 | 5,100.00 | 4,990.00 | 5,020.00 | 4,527.10 | 105,988 |
| 2022-06-10 | 5,190.00 | 5,220.00 | 5,120.00 | 5,130.00 | 4,626.30 | 45,983 |
| 2022-06-09 | 5,180.00 | 5,240.00 | 5,130.00 | 5,200.00 | 4,689.43 | 62,161 |
| 2022-06-08 | 5,180.00 | 5,260.00 | 5,120.00 | 5,170.00 | 4,662.38 | 87,370 |
| 2022-06-07 | 5,180.00 | 5,300.00 | 5,180.00 | 5,210.00 | 4,698.45 | 104,970 |
| 2022-06-03 | 5,170.00 | 5,220.00 | 5,130.00 | 5,180.00 | 4,671.39 | 89,872 |
| 2022-06-02 | 5,100.00 | 5,180.00 | 5,090.00 | 5,170.00 | 4,662.38 | 39,632 |
| 2022-05-31 | 5,180.00 | 5,180.00 | 5,090.00 | 5,120.00 | 4,617.29 | 41,492 |
| 2022-05-30 | 5,040.00 | 5,170.00 | 5,040.00 | 5,150.00 | 4,644.34 | 73,343 |
| 2022-05-27 | 5,050.00 | 5,070.00 | 4,995.00 | 5,040.00 | 4,545.14 | 51,587 |
| 2022-05-26 | 5,020.00 | 5,070.00 | 4,990.00 | 4,990.00 | 4,500.05 | 79,643 |
| 2022-05-25 | 4,980.00 | 5,080.00 | 4,950.00 | 5,000.00 | 4,509.07 | 87,549 |
| 2022-05-24 | 5,150.00 | 5,170.00 | 4,980.00 | 4,980.00 | 4,491.03 | 197,743 |
| 2022-05-23 | 5,190.00 | 5,340.00 | 5,150.00 | 5,150.00 | 4,644.34 | 352,642 |
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.