BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,310.00 | 5,700.00 | 5,310.00 | 5,570.00 | 4,920.94 | 408,204 |
| 2021-11-23 | 5,400.00 | 5,480.00 | 5,300.00 | 5,330.00 | 4,708.90 | 178,439 |
| 2021-11-22 | 5,620.00 | 5,620.00 | 5,300.00 | 5,410.00 | 4,779.58 | 333,523 |
| 2021-11-19 | 5,700.00 | 5,810.00 | 5,570.00 | 5,650.00 | 4,991.61 | 409,223 |
| 2021-11-18 | 5,490.00 | 6,200.00 | 5,200.00 | 5,780.00 | 5,106.47 | 2,833,901 |
| 2021-11-17 | 5,450.00 | 5,470.00 | 5,290.00 | 5,420.00 | 4,788.42 | 329,262 |
| 2021-11-16 | 5,270.00 | 5,430.00 | 5,220.00 | 5,430.00 | 4,797.25 | 393,513 |
| 2021-11-15 | 5,200.00 | 5,330.00 | 5,180.00 | 5,230.00 | 4,620.56 | 338,955 |
| 2021-11-12 | 5,150.00 | 5,250.00 | 5,010.00 | 5,150.00 | 4,549.88 | 342,715 |
| 2021-11-11 | 4,905.00 | 5,280.00 | 4,900.00 | 5,120.00 | 4,523.37 | 539,347 |
| 2021-11-10 | 5,280.00 | 5,280.00 | 4,975.00 | 5,010.00 | 4,426.19 | 431,626 |
| 2021-11-09 | 4,785.00 | 5,160.00 | 4,775.00 | 5,110.00 | 4,514.54 | 608,107 |
| 2021-11-08 | 4,700.00 | 4,790.00 | 4,595.00 | 4,740.00 | 4,187.66 | 66,426 |
| 2021-11-05 | 4,835.00 | 4,835.00 | 4,705.00 | 4,705.00 | 4,156.73 | 63,938 |
| 2021-11-04 | 4,835.00 | 4,895.00 | 4,740.00 | 4,835.00 | 4,271.59 | 58,838 |
| 2021-11-03 | 4,920.00 | 4,950.00 | 4,850.00 | 4,860.00 | 4,293.67 | 53,602 |
| 2021-11-02 | 4,890.00 | 4,975.00 | 4,890.00 | 4,940.00 | 4,364.35 | 58,977 |
| 2021-11-01 | 4,790.00 | 4,900.00 | 4,770.00 | 4,845.00 | 4,280.42 | 65,623 |
| 2021-10-29 | 4,850.00 | 4,915.00 | 4,785.00 | 4,800.00 | 4,240.66 | 44,365 |
| 2021-10-28 | 4,905.00 | 4,950.00 | 4,835.00 | 4,880.00 | 4,311.34 | 54,685 |
| 2021-10-27 | 4,960.00 | 4,980.00 | 4,880.00 | 4,905.00 | 4,333.43 | 45,117 |
| 2021-10-26 | 4,920.00 | 4,990.00 | 4,900.00 | 4,950.00 | 4,373.18 | 51,643 |
| 2021-10-25 | 4,970.00 | 4,990.00 | 4,870.00 | 4,945.00 | 4,368.77 | 75,724 |
← NewerPage 21 of 21 · 1,223 trading days
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.