BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,240.00 | 5,340.00 | 5,110.00 | 5,140.00 | 4,635.32 | 314,602 |
| 2022-05-19 | 5,180.00 | 5,370.00 | 5,130.00 | 5,240.00 | 4,725.50 | 424,905 |
| 2022-05-18 | 5,050.00 | 6,110.00 | 5,050.00 | 5,250.00 | 4,734.52 | 6,849,907 |
| 2022-05-17 | 5,010.00 | 5,050.00 | 4,955.00 | 5,020.00 | 4,527.10 | 47,763 |
| 2022-05-16 | 4,930.00 | 5,090.00 | 4,915.00 | 4,965.00 | 4,477.50 | 60,414 |
| 2022-05-13 | 4,855.00 | 5,050.00 | 4,850.00 | 4,915.00 | 4,432.41 | 67,451 |
| 2022-05-12 | 5,000.00 | 5,040.00 | 4,805.00 | 4,875.00 | 4,396.34 | 167,195 |
| 2022-05-11 | 5,090.00 | 5,190.00 | 5,020.00 | 5,050.00 | 4,554.16 | 33,637 |
| 2022-05-10 | 5,130.00 | 5,160.00 | 4,945.00 | 5,140.00 | 4,635.32 | 59,877 |
| 2022-05-09 | 5,280.00 | 5,280.00 | 5,150.00 | 5,160.00 | 4,653.36 | 97,188 |
| 2022-05-06 | 5,360.00 | 5,390.00 | 5,210.00 | 5,280.00 | 4,761.58 | 143,772 |
| 2022-05-04 | 5,430.00 | 5,550.00 | 5,410.00 | 5,420.00 | 4,887.83 | 65,632 |
| 2022-05-03 | 5,390.00 | 5,500.00 | 5,390.00 | 5,420.00 | 4,887.83 | 80,263 |
| 2022-05-02 | 5,410.00 | 5,410.00 | 5,310.00 | 5,380.00 | 4,851.76 | 55,024 |
| 2022-04-29 | 5,460.00 | 5,550.00 | 5,410.00 | 5,450.00 | 4,914.88 | 62,684 |
| 2022-04-28 | 5,490.00 | 5,740.00 | 5,390.00 | 5,450.00 | 4,914.88 | 114,753 |
| 2022-04-27 | 5,490.00 | 5,560.00 | 5,430.00 | 5,480.00 | 4,941.94 | 116,441 |
| 2022-04-26 | 5,590.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,041.14 | 124,227 |
| 2022-04-25 | 5,830.00 | 5,890.00 | 5,500.00 | 5,530.00 | 4,987.03 | 706,555 |
| 2022-04-22 | 5,910.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,374.81 | 87,106 |
| 2022-04-21 | 6,060.00 | 6,060.00 | 5,950.00 | 5,970.00 | 5,383.83 | 76,752 |
| 2022-04-20 | 6,140.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,464.99 | 56,565 |
| 2022-04-19 | 6,000.00 | 6,120.00 | 5,990.00 | 6,090.00 | 5,492.04 | 62,157 |
| 2022-04-18 | 6,260.00 | 6,280.00 | 6,000.00 | 6,000.00 | 5,410.88 | 124,343 |
| 2022-04-15 | 6,280.00 | 6,290.00 | 6,100.00 | 6,260.00 | 5,645.35 | 62,773 |
| 2022-04-14 | 6,400.00 | 6,400.00 | 6,260.00 | 6,280.00 | 5,663.39 | 79,208 |
| 2022-04-13 | 6,300.00 | 6,440.00 | 6,270.00 | 6,370.00 | 5,744.55 | 204,466 |
| 2022-04-12 | 6,230.00 | 6,320.00 | 6,190.00 | 6,300.00 | 5,681.43 | 120,617 |
| 2022-04-11 | 5,850.00 | 6,400.00 | 5,820.00 | 6,330.00 | 5,708.48 | 685,258 |
| 2022-04-08 | 5,900.00 | 5,940.00 | 5,730.00 | 5,900.00 | 5,320.70 | 114,745 |
| 2022-04-07 | 6,180.00 | 6,180.00 | 5,870.00 | 5,900.00 | 5,320.70 | 229,275 |
| 2022-04-06 | 6,120.00 | 6,240.00 | 6,080.00 | 6,200.00 | 5,591.24 | 100,017 |
| 2022-04-05 | 6,160.00 | 6,200.00 | 6,030.00 | 6,150.00 | 5,546.15 | 175,383 |
| 2022-04-04 | 6,050.00 | 6,170.00 | 6,020.00 | 6,150.00 | 5,546.15 | 147,762 |
| 2022-04-01 | 6,070.00 | 6,180.00 | 6,030.00 | 6,050.00 | 5,455.97 | 124,989 |
| 2022-03-31 | 6,140.00 | 6,230.00 | 6,070.00 | 6,120.00 | 5,519.10 | 162,411 |
| 2022-03-30 | 6,230.00 | 6,280.00 | 6,120.00 | 6,190.00 | 5,582.23 | 135,497 |
| 2022-03-29 | 6,360.00 | 6,370.00 | 6,160.00 | 6,210.00 | 5,600.26 | 176,389 |
| 2022-03-28 | 6,130.00 | 6,360.00 | 6,060.00 | 6,340.00 | 5,717.50 | 348,422 |
| 2022-03-25 | 6,080.00 | 6,170.00 | 5,990.00 | 6,100.00 | 5,501.06 | 125,249 |
| 2022-03-24 | 6,170.00 | 6,180.00 | 6,030.00 | 6,070.00 | 5,474.01 | 99,552 |
| 2022-03-23 | 6,020.00 | 6,190.00 | 6,010.00 | 6,160.00 | 5,555.17 | 191,838 |
| 2022-03-22 | 6,260.00 | 6,260.00 | 5,950.00 | 6,010.00 | 5,419.90 | 416,479 |
| 2022-03-21 | 6,050.00 | 6,100.00 | 6,020.00 | 6,030.00 | 5,437.94 | 65,856 |
| 2022-03-18 | 6,000.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,455.97 | 128,698 |
| 2022-03-17 | 6,000.00 | 6,050.00 | 5,880.00 | 5,980.00 | 5,392.85 | 241,349 |
| 2022-03-16 | 5,800.00 | 5,920.00 | 5,760.00 | 5,900.00 | 5,320.70 | 94,627 |
| 2022-03-15 | 5,760.00 | 5,870.00 | 5,720.00 | 5,720.00 | 5,158.37 | 77,138 |
| 2022-03-14 | 5,880.00 | 5,980.00 | 5,700.00 | 5,790.00 | 5,221.50 | 63,208 |
| 2022-03-11 | 5,720.00 | 5,910.00 | 5,690.00 | 5,880.00 | 5,302.66 | 86,341 |
| 2022-03-10 | 5,610.00 | 5,780.00 | 5,610.00 | 5,700.00 | 5,140.34 | 57,328 |
| 2022-03-08 | 5,600.00 | 5,680.00 | 5,500.00 | 5,540.00 | 4,996.05 | 131,253 |
| 2022-03-07 | 5,960.00 | 5,990.00 | 5,680.00 | 5,680.00 | 5,122.30 | 155,305 |
| 2022-03-04 | 6,030.00 | 6,080.00 | 5,900.00 | 5,960.00 | 5,374.81 | 138,956 |
| 2022-03-03 | 5,800.00 | 6,070.00 | 5,770.00 | 6,070.00 | 5,474.01 | 197,307 |
| 2022-03-02 | 5,660.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,185.43 | 44,133 |
| 2022-02-28 | 5,690.00 | 5,770.00 | 5,550.00 | 5,660.00 | 5,104.26 | 77,896 |
| 2022-02-25 | 5,570.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,131.32 | 80,233 |
| 2022-02-24 | 5,680.00 | 5,880.00 | 5,440.00 | 5,510.00 | 4,968.99 | 169,342 |
| 2022-02-23 | 5,640.00 | 5,760.00 | 5,630.00 | 5,710.00 | 5,149.36 | 64,587 |
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.