BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4,490.00 | 4,510.00 | 4,400.00 | 4,430.00 | 4,430.00 | 96,832 |
| 2026-04-22 | 4,550.00 | 4,555.00 | 4,460.00 | 4,490.00 | 4,490.00 | 44,549 |
| 2026-04-21 | 4,655.00 | 4,655.00 | 4,500.00 | 4,550.00 | 4,550.00 | 69,495 |
| 2026-04-20 | 4,570.00 | 4,670.00 | 4,535.00 | 4,615.00 | 4,615.00 | 48,020 |
| 2026-04-17 | 4,650.00 | 4,650.00 | 4,500.00 | 4,565.00 | 4,565.00 | 64,214 |
| 2026-04-16 | 4,570.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,600.00 | 138,657 |
| 2026-04-15 | 4,540.00 | 4,540.00 | 4,455.00 | 4,525.00 | 4,525.00 | 58,455 |
| 2026-04-14 | 4,445.00 | 4,550.00 | 4,445.00 | 4,475.00 | 4,475.00 | 112,577 |
| 2026-04-13 | 4,425.00 | 4,495.00 | 4,370.00 | 4,460.00 | 4,460.00 | 45,506 |
| 2026-04-10 | 4,260.00 | 4,440.00 | 4,260.00 | 4,440.00 | 4,440.00 | 82,328 |
| 2026-04-09 | 4,340.00 | 4,340.00 | 4,210.00 | 4,240.00 | 4,240.00 | 39,624 |
| 2026-04-08 | 4,260.00 | 4,375.00 | 4,260.00 | 4,330.00 | 4,330.00 | 62,335 |
| 2026-04-07 | 4,230.00 | 4,305.00 | 4,195.00 | 4,215.00 | 4,215.00 | 44,328 |
| 2026-04-06 | 4,250.00 | 4,300.00 | 4,225.00 | 4,260.00 | 4,260.00 | 47,281 |
| 2026-04-03 | 4,130.00 | 4,335.00 | 4,130.00 | 4,250.00 | 4,250.00 | 88,887 |
| 2026-04-02 | 4,385.00 | 4,385.00 | 4,065.00 | 4,090.00 | 4,090.00 | 176,530 |
| 2026-04-01 | 4,245.00 | 4,345.00 | 4,225.00 | 4,340.00 | 4,340.00 | 89,949 |
| 2026-03-31 | 4,215.00 | 4,250.00 | 4,085.00 | 4,230.00 | 4,230.00 | 83,897 |
| 2026-03-30 | 4,275.00 | 4,275.00 | 4,100.00 | 4,215.00 | 4,215.00 | 61,129 |
| 2026-03-27 | 4,160.00 | 4,295.00 | 4,090.00 | 4,275.00 | 4,275.00 | 59,947 |
| 2026-03-26 | 4,350.00 | 4,350.00 | 4,215.00 | 4,220.00 | 4,220.00 | 89,127 |
| 2026-03-25 | 4,300.00 | 4,380.00 | 4,280.00 | 4,320.00 | 4,320.00 | 67,947 |
| 2026-03-24 | 4,225.00 | 4,305.00 | 4,110.00 | 4,290.00 | 4,290.00 | 125,425 |
| 2026-03-23 | 4,315.00 | 4,315.00 | 4,165.00 | 4,185.00 | 4,185.00 | 136,024 |
| 2026-03-20 | 4,370.00 | 4,450.00 | 4,320.00 | 4,355.00 | 4,355.00 | 85,010 |
| 2026-03-19 | 4,445.00 | 4,450.00 | 4,335.00 | 4,335.00 | 4,335.00 | 119,367 |
| 2026-03-18 | 4,465.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 106,130 |
| 2026-03-17 | 4,475.00 | 4,530.00 | 4,430.00 | 4,455.00 | 4,455.00 | 102,365 |
| 2026-03-16 | 4,540.00 | 4,565.00 | 4,415.00 | 4,455.00 | 4,455.00 | 91,937 |
| 2026-03-13 | 4,420.00 | 4,565.00 | 4,345.00 | 4,480.00 | 4,480.00 | 125,246 |
| 2026-03-12 | 4,470.00 | 4,500.00 | 4,395.00 | 4,455.00 | 4,455.00 | 135,316 |
| 2026-03-11 | 4,595.00 | 4,630.00 | 4,395.00 | 4,430.00 | 4,430.00 | 237,024 |
| 2026-03-10 | 4,545.00 | 4,680.00 | 4,510.00 | 4,545.00 | 4,545.00 | 177,678 |
| 2026-03-09 | 4,770.00 | 4,770.00 | 4,300.00 | 4,445.00 | 4,445.00 | 317,431 |
| 2026-03-06 | 4,910.00 | 5,050.00 | 4,510.00 | 4,840.00 | 4,840.00 | 411,197 |
| 2026-03-05 | 5,440.00 | 5,750.00 | 4,920.00 | 4,980.00 | 4,980.00 | 813,095 |
| 2026-03-04 | 5,680.00 | 5,800.00 | 4,945.00 | 5,190.00 | 5,190.00 | 616,902 |
| 2026-03-03 | 5,750.00 | 5,900.00 | 5,570.00 | 5,700.00 | 5,700.00 | 250,630 |
| 2026-02-27 | 6,000.00 | 6,000.00 | 5,770.00 | 5,890.00 | 5,890.00 | 234,664 |
| 2026-02-26 | 6,200.00 | 6,200.00 | 5,710.00 | 5,770.00 | 5,770.00 | 780,177 |
| 2026-02-25 | 6,050.00 | 6,330.00 | 5,870.00 | 6,080.00 | 6,080.00 | 412,967 |
| 2026-02-24 | 6,370.00 | 6,450.00 | 5,680.00 | 5,920.00 | 5,920.00 | 729,426 |
| 2026-02-23 | 7,020.00 | 7,130.00 | 6,070.00 | 6,370.00 | 6,370.00 | 920,350 |
| 2026-02-20 | 6,900.00 | 7,150.00 | 6,900.00 | 7,010.00 | 7,010.00 | 196,834 |
| 2026-02-19 | 7,080.00 | 7,080.00 | 6,530.00 | 6,940.00 | 6,940.00 | 440,686 |
| 2026-02-13 | 7,110.00 | 7,450.00 | 6,990.00 | 7,140.00 | 7,140.00 | 270,622 |
| 2026-02-12 | 7,550.00 | 7,830.00 | 6,820.00 | 7,580.00 | 7,580.00 | 624,314 |
| 2026-02-11 | 6,910.00 | 7,790.00 | 6,710.00 | 7,550.00 | 7,550.00 | 768,990 |
| 2026-02-10 | 6,300.00 | 6,910.00 | 6,160.00 | 6,900.00 | 6,900.00 | 764,479 |
| 2026-02-09 | 5,810.00 | 6,300.00 | 5,720.00 | 6,160.00 | 6,160.00 | 461,506 |
| 2026-02-06 | 5,680.00 | 5,800.00 | 5,430.00 | 5,730.00 | 5,730.00 | 175,360 |
| 2026-02-05 | 5,560.00 | 5,790.00 | 5,470.00 | 5,680.00 | 5,680.00 | 273,523 |
| 2026-02-04 | 5,310.00 | 5,510.00 | 5,310.00 | 5,500.00 | 5,500.00 | 106,047 |
| 2026-02-03 | 5,440.00 | 5,440.00 | 5,120.00 | 5,310.00 | 5,310.00 | 97,975 |
| 2026-02-02 | 5,300.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,330.00 | 139,121 |
| 2026-01-30 | 5,380.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,280.00 | 55,851 |
| 2026-01-29 | 5,350.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 78,749 |
| 2026-01-28 | 5,270.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,260.00 | 73,720 |
| 2026-01-27 | 5,240.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | 52,582 |
| 2026-01-26 | 5,000.00 | 5,380.00 | 5,000.00 | 5,260.00 | 5,260.00 | 195,108 |
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.