BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,710.00 | 6,000.00 | 5,630.00 | 5,640.00 | 5,086.23 | 84,266 |
| 2022-02-21 | 5,790.00 | 5,920.00 | 5,700.00 | 5,820.00 | 5,248.56 | 70,426 |
| 2022-02-18 | 5,610.00 | 5,940.00 | 5,550.00 | 5,870.00 | 5,293.65 | 122,825 |
| 2022-02-17 | 5,720.00 | 5,920.00 | 5,580.00 | 5,730.00 | 5,167.39 | 129,197 |
| 2022-02-16 | 5,570.00 | 5,790.00 | 5,570.00 | 5,710.00 | 5,149.36 | 86,618 |
| 2022-02-15 | 5,570.00 | 5,730.00 | 5,400.00 | 5,480.00 | 4,941.94 | 167,128 |
| 2022-02-14 | 5,900.00 | 5,970.00 | 5,620.00 | 5,630.00 | 5,077.21 | 228,619 |
| 2022-02-11 | 6,040.00 | 6,200.00 | 5,910.00 | 6,000.00 | 5,410.88 | 158,279 |
| 2022-02-10 | 6,160.00 | 6,290.00 | 6,040.00 | 6,100.00 | 5,501.06 | 174,544 |
| 2022-02-09 | 6,120.00 | 6,210.00 | 6,050.00 | 6,170.00 | 5,564.19 | 176,858 |
| 2022-02-08 | 5,900.00 | 6,340.00 | 5,840.00 | 6,180.00 | 5,573.21 | 1,090,442 |
| 2022-02-07 | 5,600.00 | 6,580.00 | 5,490.00 | 5,920.00 | 5,338.74 | 2,998,227 |
| 2022-02-04 | 5,320.00 | 5,570.00 | 5,320.00 | 5,520.00 | 4,978.01 | 122,494 |
| 2022-02-03 | 5,370.00 | 5,530.00 | 5,310.00 | 5,370.00 | 4,842.74 | 106,536 |
| 2022-01-28 | 5,260.00 | 5,350.00 | 5,070.00 | 5,320.00 | 4,797.65 | 132,810 |
| 2022-01-27 | 5,410.00 | 5,450.00 | 5,130.00 | 5,230.00 | 4,716.49 | 243,713 |
| 2022-01-26 | 5,500.00 | 5,600.00 | 5,250.00 | 5,380.00 | 4,851.76 | 128,456 |
| 2022-01-25 | 5,930.00 | 6,000.00 | 5,470.00 | 5,470.00 | 4,932.92 | 329,291 |
| 2022-01-24 | 6,200.00 | 6,240.00 | 5,880.00 | 5,930.00 | 5,347.75 | 263,434 |
| 2022-01-21 | 6,180.00 | 6,320.00 | 6,150.00 | 6,230.00 | 5,618.30 | 265,963 |
| 2022-01-20 | 5,940.00 | 6,360.00 | 5,940.00 | 6,240.00 | 5,627.32 | 576,895 |
| 2022-01-19 | 5,600.00 | 6,230.00 | 5,600.00 | 5,910.00 | 5,329.72 | 762,343 |
| 2022-01-18 | 5,990.00 | 6,110.00 | 5,700.00 | 5,700.00 | 5,140.34 | 301,874 |
| 2022-01-17 | 6,200.00 | 6,250.00 | 5,990.00 | 5,990.00 | 5,401.86 | 442,120 |
| 2022-01-14 | 6,000.00 | 6,450.00 | 5,970.00 | 6,320.00 | 5,699.46 | 737,227 |
| 2022-01-13 | 6,070.00 | 6,350.00 | 5,980.00 | 6,090.00 | 5,492.04 | 489,230 |
| 2022-01-12 | 5,990.00 | 6,150.00 | 5,950.00 | 6,060.00 | 5,464.99 | 358,218 |
| 2022-01-11 | 6,460.00 | 6,490.00 | 6,030.00 | 6,050.00 | 5,455.97 | 944,819 |
| 2022-01-10 | 6,330.00 | 7,180.00 | 6,140.00 | 6,570.00 | 5,924.92 | 7,436,297 |
| 2022-01-07 | 6,010.00 | 6,610.00 | 5,920.00 | 6,350.00 | 5,726.52 | 1,992,602 |
| 2022-01-06 | 6,160.00 | 6,350.00 | 5,880.00 | 6,150.00 | 5,546.15 | 1,226,922 |
| 2022-01-05 | 6,080.00 | 6,680.00 | 5,900.00 | 6,350.00 | 5,726.52 | 3,143,961 |
| 2022-01-04 | 5,780.00 | 6,190.00 | 5,720.00 | 6,090.00 | 5,492.04 | 761,653 |
| 2022-01-03 | 5,660.00 | 5,790.00 | 5,550.00 | 5,770.00 | 5,203.46 | 224,652 |
| 2021-12-30 | 5,800.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,095.25 | 324,250 |
| 2021-12-29 | 5,850.00 | 6,790.00 | 5,720.00 | 5,840.00 | 5,266.59 | 3,336,406 |
| 2021-12-28 | 5,840.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,212.48 | 337,773 |
| 2021-12-27 | 5,720.00 | 5,810.00 | 5,670.00 | 5,800.00 | 5,124.14 | 192,834 |
| 2021-12-24 | 5,950.00 | 6,170.00 | 5,640.00 | 5,730.00 | 5,062.29 | 797,307 |
| 2021-12-23 | 6,030.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,141.80 | 551,154 |
| 2021-12-22 | 5,550.00 | 6,200.00 | 5,550.00 | 6,180.00 | 5,459.85 | 1,295,916 |
| 2021-12-21 | 5,690.00 | 5,710.00 | 5,490.00 | 5,540.00 | 4,894.43 | 224,283 |
| 2021-12-20 | 5,620.00 | 5,880.00 | 5,480.00 | 5,710.00 | 5,044.62 | 465,161 |
| 2021-12-17 | 5,570.00 | 5,670.00 | 5,490.00 | 5,620.00 | 4,965.11 | 219,635 |
| 2021-12-16 | 5,580.00 | 5,690.00 | 5,410.00 | 5,570.00 | 4,920.94 | 288,645 |
| 2021-12-15 | 5,890.00 | 5,970.00 | 5,400.00 | 5,480.00 | 4,841.42 | 688,291 |
| 2021-12-14 | 5,510.00 | 5,850.00 | 5,410.00 | 5,800.00 | 5,124.14 | 535,145 |
| 2021-12-13 | 5,550.00 | 5,740.00 | 5,500.00 | 5,610.00 | 4,956.28 | 354,132 |
| 2021-12-10 | 5,280.00 | 5,580.00 | 5,270.00 | 5,490.00 | 4,850.26 | 370,727 |
| 2021-12-09 | 5,220.00 | 5,340.00 | 5,200.00 | 5,270.00 | 4,655.90 | 92,359 |
| 2021-12-08 | 5,260.00 | 5,260.00 | 5,160.00 | 5,190.00 | 4,585.22 | 67,473 |
| 2021-12-07 | 5,430.00 | 5,460.00 | 5,190.00 | 5,190.00 | 4,585.22 | 208,579 |
| 2021-12-06 | 5,270.00 | 5,490.00 | 5,240.00 | 5,490.00 | 4,850.26 | 124,138 |
| 2021-12-03 | 5,270.00 | 5,320.00 | 5,200.00 | 5,300.00 | 4,682.40 | 67,232 |
| 2021-12-02 | 5,130.00 | 5,270.00 | 5,040.00 | 5,220.00 | 4,611.72 | 91,815 |
| 2021-12-01 | 5,030.00 | 5,270.00 | 4,960.00 | 5,150.00 | 4,549.88 | 136,567 |
| 2021-11-30 | 5,440.00 | 5,440.00 | 5,040.00 | 5,040.00 | 4,452.70 | 156,562 |
| 2021-11-29 | 5,110.00 | 5,430.00 | 5,060.00 | 5,330.00 | 4,708.90 | 183,084 |
| 2021-11-26 | 5,420.00 | 5,460.00 | 5,240.00 | 5,340.00 | 4,717.74 | 202,506 |
| 2021-11-25 | 5,560.00 | 5,570.00 | 5,420.00 | 5,420.00 | 4,788.42 | 142,080 |
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.