BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,230.00 | 5,390.00 | 5,230.00 | 5,340.00 | 5,204.52 | 61,989 |
| 2025-07-25 | 5,150.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,097.32 | 23,178 |
| 2025-07-24 | 5,220.00 | 5,300.00 | 5,150.00 | 5,170.00 | 5,038.84 | 33,570 |
| 2025-07-23 | 5,280.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,087.57 | 44,139 |
| 2025-07-22 | 5,440.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,136.30 | 65,607 |
| 2025-07-21 | 5,350.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,292.24 | 22,542 |
| 2025-07-18 | 5,400.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,253.26 | 29,847 |
| 2025-07-17 | 5,370.00 | 5,470.00 | 5,280.00 | 5,400.00 | 5,263.00 | 64,017 |
| 2025-07-16 | 5,510.00 | 5,630.00 | 5,380.00 | 5,390.00 | 5,253.26 | 128,562 |
| 2025-07-15 | 5,610.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,399.45 | 53,046 |
| 2025-07-14 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,467.67 | 45,304 |
| 2025-07-11 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,506.66 | 96,591 |
| 2025-07-10 | 5,600.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,496.91 | 30,759 |
| 2025-07-09 | 5,580.00 | 5,630.00 | 5,480.00 | 5,600.00 | 5,457.93 | 39,180 |
| 2025-07-08 | 5,570.00 | 5,660.00 | 5,550.00 | 5,570.00 | 5,428.69 | 38,243 |
| 2025-07-07 | 5,650.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,487.17 | 40,294 |
| 2025-07-04 | 5,640.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,477.42 | 48,325 |
| 2025-07-03 | 5,620.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,496.91 | 71,615 |
| 2025-07-02 | 5,660.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,467.67 | 86,217 |
| 2025-07-01 | 5,550.00 | 5,990.00 | 5,530.00 | 5,600.00 | 5,457.93 | 774,938 |
| 2025-06-30 | 5,600.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,379.96 | 58,119 |
| 2025-06-27 | 5,700.00 | 5,760.00 | 5,580.00 | 5,600.00 | 5,457.93 | 71,589 |
| 2025-06-26 | 5,830.00 | 5,840.00 | 5,630.00 | 5,700.00 | 5,555.39 | 91,671 |
| 2025-06-25 | 5,970.00 | 6,000.00 | 5,810.00 | 5,880.00 | 5,730.82 | 144,227 |
| 2025-06-24 | 5,810.00 | 5,980.00 | 5,700.00 | 5,980.00 | 5,828.29 | 236,106 |
| 2025-06-23 | 5,530.00 | 5,870.00 | 5,410.00 | 5,810.00 | 5,662.60 | 173,239 |
| 2025-06-20 | 5,650.00 | 5,690.00 | 5,500.00 | 5,620.00 | 5,477.42 | 84,500 |
| 2025-06-19 | 5,690.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,467.67 | 84,739 |
| 2025-06-18 | 5,580.00 | 5,870.00 | 5,480.00 | 5,690.00 | 5,545.64 | 359,626 |
| 2025-06-17 | 5,360.00 | 5,730.00 | 5,340.00 | 5,600.00 | 5,457.93 | 283,397 |
| 2025-06-16 | 5,250.00 | 5,370.00 | 5,100.00 | 5,330.00 | 5,194.78 | 44,892 |
| 2025-06-13 | 5,470.00 | 5,500.00 | 5,100.00 | 5,220.00 | 5,087.57 | 90,580 |
| 2025-06-12 | 5,520.00 | 5,520.00 | 5,380.00 | 5,410.00 | 5,272.75 | 68,139 |
| 2025-06-11 | 5,450.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,379.96 | 63,589 |
| 2025-06-10 | 5,540.00 | 5,580.00 | 5,390.00 | 5,450.00 | 5,311.73 | 87,824 |
| 2025-06-09 | 5,350.00 | 5,580.00 | 5,310.00 | 5,540.00 | 5,399.45 | 187,362 |
| 2025-06-05 | 5,270.00 | 5,330.00 | 5,210.00 | 5,310.00 | 5,175.29 | 54,529 |
| 2025-06-04 | 5,130.00 | 5,360.00 | 5,130.00 | 5,270.00 | 5,136.30 | 76,127 |
| 2025-06-02 | 5,080.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,941.37 | 40,864 |
| 2025-05-30 | 5,170.00 | 5,170.00 | 5,060.00 | 5,080.00 | 4,951.12 | 42,133 |
| 2025-05-29 | 5,140.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,048.58 | 37,810 |
| 2025-05-28 | 5,150.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,048.58 | 35,870 |
| 2025-05-27 | 5,210.00 | 5,330.00 | 5,090.00 | 5,120.00 | 4,990.11 | 41,801 |
| 2025-05-26 | 5,110.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,068.08 | 24,882 |
| 2025-05-23 | 5,240.00 | 5,270.00 | 5,120.00 | 5,140.00 | 5,009.60 | 51,921 |
| 2025-05-22 | 5,200.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,126.55 | 72,382 |
| 2025-05-21 | 5,140.00 | 5,330.00 | 5,120.00 | 5,200.00 | 5,068.08 | 126,683 |
| 2025-05-20 | 5,040.00 | 5,790.00 | 5,040.00 | 5,160.00 | 5,029.09 | 901,786 |
| 2025-05-19 | 5,100.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,892.64 | 31,206 |
| 2025-05-16 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 4,970.61 | 45,555 |
| 2025-05-15 | 5,330.00 | 5,330.00 | 5,180.00 | 5,240.00 | 5,107.06 | 24,112 |
| 2025-05-14 | 5,350.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,194.78 | 22,645 |
| 2025-05-13 | 5,260.00 | 5,370.00 | 5,240.00 | 5,350.00 | 5,214.27 | 50,448 |
| 2025-05-12 | 5,210.00 | 5,340.00 | 5,170.00 | 5,290.00 | 5,155.79 | 36,850 |
| 2025-05-09 | 5,170.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,068.08 | 40,308 |
| 2025-05-08 | 5,120.00 | 5,210.00 | 5,120.00 | 5,170.00 | 5,038.84 | 28,697 |
| 2025-05-07 | 5,060.00 | 5,240.00 | 5,010.00 | 5,180.00 | 5,048.58 | 32,047 |
| 2025-05-02 | 5,200.00 | 5,210.00 | 5,030.00 | 5,060.00 | 4,931.63 | 39,580 |
| 2025-04-30 | 5,350.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,107.06 | 35,746 |
| 2025-04-29 | 5,280.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,165.54 | 26,677 |
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.