See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 064480.KQ stock page

BRIDGETEC Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,580.002,635.002,555.002,570.002,570.0029,375
2026-07-212,520.002,600.002,415.002,555.002,555.0039,753
2026-07-202,605.002,635.002,450.002,520.002,520.0047,671
2026-07-162,740.002,755.002,620.002,635.002,635.0068,061
2026-07-152,810.002,820.002,700.002,735.002,735.0087,803
2026-07-142,785.002,840.002,650.002,815.002,815.00143,861
2026-07-132,805.002,835.002,720.002,800.002,800.0045,071
2026-07-102,715.002,850.002,715.002,795.002,795.0039,850
2026-07-092,830.002,835.002,640.002,740.002,740.0058,480
2026-07-082,870.002,945.002,725.002,850.002,850.0056,882
2026-07-072,905.002,930.002,795.002,885.002,885.0026,197
2026-07-062,815.002,900.002,815.002,890.002,890.0024,762
2026-07-032,835.002,960.002,750.002,835.002,835.0054,759
2026-07-022,850.002,940.002,765.002,850.002,850.0036,768
2026-07-012,820.002,960.002,800.002,855.002,855.0040,246
2026-06-302,780.002,920.002,780.002,845.002,845.0054,899
2026-06-292,750.002,840.002,665.002,780.002,780.0047,144
2026-06-262,735.002,800.002,550.002,770.002,770.00113,031
2026-06-252,805.002,995.002,730.002,730.002,730.0072,353
2026-06-242,735.002,950.002,725.002,930.002,930.0032,853
2026-06-233,000.003,020.002,760.002,760.002,760.00110,326
2026-06-222,870.003,065.002,870.003,020.003,020.0042,278
2026-06-193,085.003,085.002,850.002,930.002,930.0064,108
2026-06-183,155.003,210.003,020.003,025.003,025.0049,044
2026-06-173,155.003,200.002,995.003,190.003,190.00104,743
2026-06-163,165.003,200.003,105.003,155.003,155.0033,088
2026-06-153,175.003,260.003,115.003,150.003,150.0040,649
2026-06-123,065.003,225.003,065.003,130.003,130.0060,099
2026-06-113,000.003,085.002,955.003,065.003,065.0035,531
2026-06-103,090.003,145.002,950.003,030.003,030.0065,095
2026-06-093,140.003,195.003,035.003,140.003,140.0082,134
2026-06-083,095.003,400.002,980.003,175.003,175.0087,018
2026-06-053,245.003,335.003,115.003,245.003,245.0067,897
2026-06-043,260.003,360.003,205.003,245.003,245.0060,634
2026-06-023,100.003,295.003,015.003,270.003,270.00137,398
2026-06-013,435.003,440.003,180.003,215.003,215.00204,503
2026-05-293,650.003,700.003,385.003,420.003,420.00101,377
2026-05-283,630.003,645.003,490.003,585.003,585.0078,872
2026-05-273,805.003,835.003,615.003,625.003,625.00121,108
2026-05-263,910.003,940.003,780.003,850.003,850.0071,174
2026-05-223,820.003,920.003,820.003,885.003,885.0044,576
2026-05-213,800.003,890.003,705.003,795.003,795.0072,765
2026-05-203,800.003,800.003,500.003,720.003,720.0083,953
2026-05-193,710.003,860.003,710.003,795.003,795.0054,302
2026-05-183,805.003,910.003,600.003,770.003,770.00115,456
2026-05-153,950.004,210.003,815.003,910.003,910.0095,012
2026-05-143,930.004,035.003,910.003,945.003,945.0068,099
2026-05-133,985.004,105.003,950.003,955.003,955.0077,989
2026-05-124,125.004,160.003,980.004,020.004,020.00108,500
2026-05-114,230.004,230.004,105.004,125.004,125.0094,281
2026-05-084,195.004,250.004,165.004,240.004,240.0090,425
2026-05-074,310.004,310.004,180.004,195.004,195.0099,393
2026-05-064,295.004,325.004,210.004,310.004,310.0091,352
2026-05-044,370.004,440.004,275.004,290.004,290.00106,620
2026-04-304,400.004,420.004,325.004,340.004,340.0037,574
2026-04-294,420.004,420.004,355.004,400.004,400.0033,026
2026-04-284,510.004,510.004,405.004,420.004,420.0045,350
2026-04-274,480.004,490.004,425.004,460.004,460.0052,978
2026-04-244,435.004,450.004,410.004,435.004,435.0039,628
2026-04-234,490.004,510.004,400.004,430.004,430.0096,832
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27100.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.