BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,100.00 | 5,340.00 | 5,100.00 | 5,220.00 | 4,995.24 | 111,278 |
| 2024-10-29 | 5,090.00 | 5,150.00 | 5,020.00 | 5,060.00 | 4,842.12 | 87,499 |
| 2024-10-28 | 5,070.00 | 5,180.00 | 5,070.00 | 5,150.00 | 4,928.25 | 71,937 |
| 2024-10-25 | 4,965.00 | 5,140.00 | 4,935.00 | 5,110.00 | 4,889.97 | 95,756 |
| 2024-10-24 | 5,070.00 | 5,100.00 | 4,950.00 | 4,960.00 | 4,746.43 | 144,481 |
| 2024-10-23 | 5,100.00 | 5,200.00 | 5,040.00 | 5,110.00 | 4,889.97 | 131,899 |
| 2024-10-22 | 5,230.00 | 5,260.00 | 5,000.00 | 5,140.00 | 4,918.68 | 254,907 |
| 2024-10-21 | 5,530.00 | 5,560.00 | 5,220.00 | 5,240.00 | 5,014.37 | 364,732 |
| 2024-10-18 | 6,710.00 | 6,760.00 | 5,450.00 | 5,450.00 | 5,215.33 | 1,226,483 |
| 2024-10-17 | 6,980.00 | 7,130.00 | 6,860.00 | 6,940.00 | 6,641.18 | 180,982 |
| 2024-10-16 | 6,920.00 | 7,140.00 | 6,800.00 | 7,110.00 | 6,803.86 | 157,670 |
| 2024-10-15 | 6,830.00 | 7,000.00 | 6,790.00 | 7,000.00 | 6,698.59 | 166,995 |
| 2024-10-14 | 6,680.00 | 6,930.00 | 6,650.00 | 6,800.00 | 6,507.20 | 120,893 |
| 2024-10-11 | 7,010.00 | 7,040.00 | 6,560.00 | 6,830.00 | 6,535.91 | 379,169 |
| 2024-10-10 | 7,460.00 | 7,570.00 | 7,090.00 | 7,150.00 | 6,842.13 | 260,707 |
| 2024-10-08 | 7,500.00 | 7,610.00 | 7,390.00 | 7,460.00 | 7,138.78 | 241,555 |
| 2024-10-07 | 7,460.00 | 7,560.00 | 7,330.00 | 7,520.00 | 7,196.20 | 240,125 |
| 2024-10-04 | 7,350.00 | 7,540.00 | 7,250.00 | 7,380.00 | 7,062.23 | 421,178 |
| 2024-10-02 | 6,950.00 | 7,480.00 | 6,910.00 | 7,480.00 | 7,157.92 | 430,343 |
| 2024-09-30 | 7,110.00 | 7,290.00 | 6,920.00 | 7,060.00 | 6,756.01 | 409,760 |
| 2024-09-27 | 7,080.00 | 7,090.00 | 6,910.00 | 7,050.00 | 6,746.44 | 192,188 |
| 2024-09-26 | 6,890.00 | 7,130.00 | 6,850.00 | 7,040.00 | 6,736.87 | 325,834 |
| 2024-09-25 | 6,890.00 | 7,030.00 | 6,610.00 | 6,830.00 | 6,535.91 | 261,982 |
| 2024-09-24 | 6,860.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,497.63 | 141,219 |
| 2024-09-23 | 6,890.00 | 6,950.00 | 6,770.00 | 6,810.00 | 6,516.77 | 181,304 |
| 2024-09-20 | 6,970.00 | 7,010.00 | 6,780.00 | 6,910.00 | 6,612.47 | 276,259 |
| 2024-09-19 | 6,810.00 | 6,940.00 | 6,700.00 | 6,820.00 | 6,526.34 | 281,256 |
| 2024-09-13 | 6,610.00 | 7,100.00 | 6,510.00 | 6,950.00 | 6,650.74 | 851,408 |
| 2024-09-12 | 6,380.00 | 6,590.00 | 6,360.00 | 6,570.00 | 6,287.11 | 195,434 |
| 2024-09-11 | 6,460.00 | 6,470.00 | 6,200.00 | 6,270.00 | 6,000.02 | 201,817 |
| 2024-09-10 | 6,680.00 | 6,780.00 | 6,290.00 | 6,290.00 | 6,019.16 | 305,628 |
| 2024-09-09 | 6,300.00 | 6,600.00 | 6,220.00 | 6,460.00 | 6,181.84 | 362,904 |
| 2024-09-06 | 6,660.00 | 6,750.00 | 6,200.00 | 6,260.00 | 5,990.45 | 449,774 |
| 2024-09-05 | 6,980.00 | 7,170.00 | 6,660.00 | 6,700.00 | 6,411.51 | 713,001 |
| 2024-09-04 | 6,350.00 | 7,690.00 | 6,300.00 | 7,010.00 | 6,708.16 | 5,619,707 |
| 2024-09-03 | 6,830.00 | 7,190.00 | 6,730.00 | 6,730.00 | 6,440.22 | 800,437 |
| 2024-09-02 | 7,320.00 | 7,880.00 | 6,660.00 | 6,660.00 | 6,373.23 | 3,557,375 |
| 2024-08-30 | 6,190.00 | 7,050.00 | 6,180.00 | 6,650.00 | 6,363.66 | 1,744,544 |
| 2024-08-29 | 6,140.00 | 6,180.00 | 6,070.00 | 6,100.00 | 5,837.34 | 32,003 |
| 2024-08-28 | 6,250.00 | 6,280.00 | 6,080.00 | 6,200.00 | 5,933.04 | 41,064 |
| 2024-08-27 | 6,000.00 | 6,240.00 | 5,980.00 | 6,160.00 | 5,894.76 | 28,833 |
| 2024-08-26 | 6,110.00 | 6,180.00 | 6,040.00 | 6,070.00 | 5,808.64 | 47,072 |
| 2024-08-23 | 6,060.00 | 6,170.00 | 6,050.00 | 6,110.00 | 5,846.91 | 27,707 |
| 2024-08-22 | 6,290.00 | 6,360.00 | 6,100.00 | 6,180.00 | 5,913.90 | 34,444 |
| 2024-08-21 | 6,210.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,000.02 | 23,709 |
| 2024-08-20 | 6,170.00 | 6,370.00 | 6,170.00 | 6,270.00 | 6,000.02 | 51,632 |
| 2024-08-19 | 6,230.00 | 6,320.00 | 6,150.00 | 6,170.00 | 5,904.33 | 45,294 |
| 2024-08-16 | 6,090.00 | 6,240.00 | 6,040.00 | 6,230.00 | 5,961.75 | 57,763 |
| 2024-08-14 | 5,990.00 | 6,210.00 | 5,960.00 | 6,090.00 | 5,827.77 | 69,623 |
| 2024-08-13 | 5,950.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,655.53 | 43,736 |
| 2024-08-12 | 5,660.00 | 6,030.00 | 5,660.00 | 5,940.00 | 5,684.23 | 59,743 |
| 2024-08-09 | 5,630.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,511.98 | 44,118 |
| 2024-08-08 | 5,550.00 | 5,620.00 | 5,350.00 | 5,600.00 | 5,358.87 | 47,583 |
| 2024-08-07 | 5,480.00 | 5,700.00 | 5,450.00 | 5,610.00 | 5,368.44 | 55,383 |
| 2024-08-06 | 4,965.00 | 5,570.00 | 4,965.00 | 5,440.00 | 5,205.76 | 204,288 |
| 2024-08-05 | 6,000.00 | 6,050.00 | 4,875.00 | 5,270.00 | 5,043.08 | 256,191 |
| 2024-08-02 | 6,570.00 | 6,570.00 | 6,190.00 | 6,230.00 | 5,961.75 | 120,480 |
| 2024-08-01 | 6,480.00 | 6,670.00 | 6,420.00 | 6,620.00 | 6,334.95 | 51,476 |
| 2024-07-31 | 6,310.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,191.41 | 67,694 |
| 2024-07-30 | 6,370.00 | 6,480.00 | 6,280.00 | 6,380.00 | 6,105.29 | 55,525 |
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.