BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,300.00 | 5,690.00 | 5,240.00 | 5,480.00 | 5,340.97 | 298,250 |
| 2025-01-24 | 5,250.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,165.54 | 49,503 |
| 2025-01-23 | 5,380.00 | 5,410.00 | 5,220.00 | 5,230.00 | 5,097.32 | 57,347 |
| 2025-01-22 | 5,390.00 | 5,700.00 | 5,310.00 | 5,330.00 | 5,194.78 | 89,468 |
| 2025-01-21 | 5,290.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,077.82 | 54,250 |
| 2025-01-20 | 5,320.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,165.54 | 43,321 |
| 2025-01-17 | 5,510.00 | 5,510.00 | 5,310.00 | 5,310.00 | 5,175.29 | 68,152 |
| 2025-01-16 | 5,430.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,350.72 | 60,919 |
| 2025-01-15 | 5,470.00 | 5,550.00 | 5,390.00 | 5,390.00 | 5,253.26 | 33,248 |
| 2025-01-14 | 5,490.00 | 5,620.00 | 5,430.00 | 5,500.00 | 5,360.47 | 22,907 |
| 2025-01-13 | 5,590.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,370.21 | 42,819 |
| 2025-01-10 | 5,620.00 | 5,710.00 | 5,590.00 | 5,670.00 | 5,526.15 | 32,139 |
| 2025-01-09 | 5,680.00 | 5,720.00 | 5,510.00 | 5,670.00 | 5,526.15 | 86,442 |
| 2025-01-08 | 5,710.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,584.63 | 77,095 |
| 2025-01-07 | 5,860.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,672.35 | 63,165 |
| 2025-01-06 | 5,980.00 | 6,050.00 | 5,830.00 | 5,860.00 | 5,711.33 | 210,158 |
| 2025-01-03 | 5,660.00 | 5,850.00 | 5,650.00 | 5,730.00 | 5,584.63 | 95,303 |
| 2025-01-02 | 5,500.00 | 5,920.00 | 5,480.00 | 5,670.00 | 5,526.15 | 68,542 |
| 2024-12-30 | 5,280.00 | 5,580.00 | 5,270.00 | 5,560.00 | 5,418.94 | 29,433 |
| 2024-12-27 | 5,510.00 | 5,530.00 | 5,300.00 | 5,400.00 | 5,263.00 | 64,688 |
| 2024-12-26 | 5,410.00 | 5,730.00 | 5,380.00 | 5,510.00 | 5,272.75 | 129,324 |
| 2024-12-24 | 5,450.00 | 5,550.00 | 5,370.00 | 5,410.00 | 5,177.05 | 19,162 |
| 2024-12-23 | 5,400.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,215.33 | 25,842 |
| 2024-12-20 | 5,690.00 | 5,690.00 | 5,340.00 | 5,340.00 | 5,110.07 | 33,386 |
| 2024-12-19 | 5,450.00 | 5,650.00 | 5,410.00 | 5,560.00 | 5,320.60 | 49,515 |
| 2024-12-18 | 5,780.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,406.72 | 55,102 |
| 2024-12-17 | 5,660.00 | 5,820.00 | 5,610.00 | 5,750.00 | 5,502.41 | 54,082 |
| 2024-12-16 | 5,820.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,387.58 | 68,827 |
| 2024-12-13 | 5,450.00 | 5,670.00 | 5,440.00 | 5,610.00 | 5,368.44 | 107,245 |
| 2024-12-12 | 5,470.00 | 5,490.00 | 5,330.00 | 5,480.00 | 5,244.04 | 75,080 |
| 2024-12-11 | 5,090.00 | 5,420.00 | 5,090.00 | 5,390.00 | 5,157.92 | 97,075 |
| 2024-12-10 | 4,750.00 | 5,110.00 | 4,750.00 | 5,090.00 | 4,870.83 | 100,312 |
| 2024-12-09 | 5,000.00 | 5,010.00 | 4,735.00 | 4,770.00 | 4,564.61 | 115,723 |
| 2024-12-06 | 5,260.00 | 5,370.00 | 4,920.00 | 5,110.00 | 4,889.97 | 113,096 |
| 2024-12-05 | 5,250.00 | 5,370.00 | 5,180.00 | 5,260.00 | 5,033.51 | 56,055 |
| 2024-12-04 | 5,300.00 | 5,430.00 | 5,160.00 | 5,290.00 | 5,062.22 | 126,102 |
| 2024-12-03 | 5,360.00 | 5,540.00 | 5,360.00 | 5,480.00 | 5,244.04 | 59,748 |
| 2024-12-02 | 5,560.00 | 5,610.00 | 5,330.00 | 5,410.00 | 5,177.05 | 72,042 |
| 2024-11-29 | 5,660.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,320.60 | 93,105 |
| 2024-11-28 | 5,730.00 | 5,740.00 | 5,580.00 | 5,660.00 | 5,416.29 | 160,563 |
| 2024-11-27 | 5,730.00 | 5,880.00 | 5,530.00 | 5,750.00 | 5,502.41 | 466,886 |
| 2024-11-26 | 5,530.00 | 5,680.00 | 5,400.00 | 5,550.00 | 5,311.03 | 198,976 |
| 2024-11-25 | 5,300.00 | 5,480.00 | 5,270.00 | 5,470.00 | 5,234.47 | 148,442 |
| 2024-11-22 | 5,100.00 | 5,700.00 | 5,100.00 | 5,300.00 | 5,071.79 | 913,940 |
| 2024-11-21 | 5,190.00 | 5,600.00 | 5,090.00 | 5,090.00 | 4,870.83 | 543,561 |
| 2024-11-20 | 5,200.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,832.56 | 27,490 |
| 2024-11-19 | 5,080.00 | 5,220.00 | 5,080.00 | 5,160.00 | 4,937.82 | 57,029 |
| 2024-11-18 | 4,930.00 | 5,190.00 | 4,880.00 | 5,150.00 | 4,928.25 | 75,652 |
| 2024-11-15 | 4,755.00 | 4,945.00 | 4,645.00 | 4,930.00 | 4,717.72 | 59,699 |
| 2024-11-14 | 4,770.00 | 4,930.00 | 4,770.00 | 4,820.00 | 4,612.46 | 58,726 |
| 2024-11-13 | 4,955.00 | 4,990.00 | 4,765.00 | 4,765.00 | 4,559.83 | 122,434 |
| 2024-11-12 | 5,190.00 | 5,220.00 | 4,950.00 | 4,995.00 | 4,779.92 | 127,050 |
| 2024-11-11 | 5,440.00 | 5,440.00 | 5,130.00 | 5,190.00 | 4,966.53 | 132,058 |
| 2024-11-08 | 5,300.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,196.19 | 88,242 |
| 2024-11-07 | 5,350.00 | 5,450.00 | 5,220.00 | 5,340.00 | 5,110.07 | 182,975 |
| 2024-11-06 | 5,160.00 | 5,980.00 | 5,150.00 | 5,350.00 | 5,119.64 | 2,478,169 |
| 2024-11-05 | 5,160.00 | 5,190.00 | 5,100.00 | 5,160.00 | 4,937.82 | 34,677 |
| 2024-11-04 | 5,150.00 | 5,160.00 | 5,010.00 | 5,140.00 | 4,918.68 | 49,643 |
| 2024-11-01 | 5,040.00 | 5,140.00 | 4,980.00 | 5,080.00 | 4,861.26 | 49,018 |
| 2024-10-31 | 5,170.00 | 5,200.00 | 5,090.00 | 5,140.00 | 4,918.68 | 37,433 |
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.