See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← 064480.KQ stock page

BRIDGETEC Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-234,950.005,010.004,905.004,990.004,990.0062,553
2026-01-224,980.004,980.004,885.004,920.004,920.0057,709
2026-01-214,905.005,110.004,845.004,985.004,985.0071,225
2026-01-204,950.004,985.004,850.004,965.004,965.0028,784
2026-01-194,975.004,975.004,895.004,950.004,950.0044,181
2026-01-164,980.004,990.004,810.004,950.004,950.0044,876
2026-01-154,910.004,970.004,855.004,970.004,970.0041,870
2026-01-144,900.004,975.004,820.004,910.004,910.0065,048
2026-01-135,120.005,210.004,820.004,845.004,845.00238,299
2026-01-125,000.005,020.004,905.004,995.004,995.0068,842
2026-01-094,940.005,110.004,880.004,970.004,970.0098,797
2026-01-084,800.004,955.004,760.004,935.004,935.0094,970
2026-01-074,785.004,795.004,720.004,790.004,790.0042,059
2026-01-064,800.004,800.004,730.004,755.004,755.0024,138
2026-01-054,735.004,785.004,700.004,745.004,745.0090,961
2026-01-024,675.004,840.004,675.004,725.004,725.0026,321
2025-12-304,710.004,730.004,660.004,675.004,675.0013,255
2025-12-294,750.004,750.004,710.004,710.004,710.0012,686
2025-12-264,670.004,750.004,670.004,730.004,610.0029,274
2025-12-244,695.004,725.004,640.004,705.004,585.6314,016
2025-12-234,725.004,730.004,670.004,705.004,585.6313,751
2025-12-224,660.004,730.004,625.004,710.004,590.5122,248
2025-12-194,650.004,650.004,580.004,620.004,502.7910,132
2025-12-184,655.004,655.004,560.004,615.004,497.9212,430
2025-12-174,695.004,695.004,600.004,650.004,532.038,663
2025-12-164,755.004,755.004,635.004,690.004,571.0111,791
2025-12-154,765.004,765.004,650.004,760.004,639.2419,849
2025-12-124,795.004,795.004,645.004,700.004,580.769,847
2025-12-114,735.004,735.004,635.004,685.004,566.148,591
2025-12-104,735.004,735.004,610.004,660.004,541.787,231
2025-12-094,680.004,680.004,620.004,650.004,532.036,066
2025-12-084,750.004,750.004,675.004,680.004,561.2712,387
2025-12-054,775.004,785.004,675.004,750.004,629.4920,514
2025-12-044,735.004,760.004,660.004,730.004,610.0010,688
2025-12-034,630.004,740.004,625.004,735.004,614.8719,323
2025-12-024,600.004,650.004,600.004,645.004,527.1615,573
2025-12-014,660.004,660.004,600.004,630.004,512.5415,470
2025-11-284,590.004,640.004,590.004,610.004,493.0420,036
2025-11-274,685.004,685.004,580.004,620.004,502.7910,683
2025-11-264,630.004,630.004,580.004,610.004,493.0423,589
2025-11-254,685.004,685.004,570.004,590.004,473.5510,004
2025-11-244,560.004,625.004,450.004,610.004,493.0431,882
2025-11-214,540.004,645.004,500.004,560.004,444.3142,886
2025-11-204,490.004,640.004,490.004,575.004,458.9321,348
2025-11-194,445.004,535.004,445.004,520.004,405.3326,328
2025-11-184,580.004,625.004,480.004,495.004,380.9631,799
2025-11-174,790.004,790.004,575.004,630.004,512.5422,995
2025-11-144,650.004,890.004,625.004,665.004,546.6531,548
2025-11-134,815.004,815.004,670.004,725.004,605.1336,840
2025-11-124,785.004,790.004,730.004,750.004,629.4915,174
2025-11-114,760.004,910.004,705.004,775.004,653.8691,697
2025-11-104,735.004,850.004,710.004,755.004,634.3742,995
2025-11-074,645.004,730.004,545.004,710.004,590.5184,405
2025-11-064,505.004,670.004,450.004,650.004,532.0353,576
2025-11-054,600.004,600.004,420.004,515.004,400.4563,684
2025-11-044,575.004,620.004,565.004,565.004,449.1950,864
2025-11-034,615.004,660.004,585.004,605.004,488.1772,459
2025-10-314,665.004,680.004,600.004,635.004,517.4149,126
2025-10-304,780.004,780.004,635.004,665.004,546.6561,416
2025-10-294,735.004,810.004,735.004,745.004,624.6248,407
← NewerPage 4 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.