BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,795.00 | 4,795.00 | 4,740.00 | 4,755.00 | 4,634.37 | 34,362 |
| 2025-10-27 | 4,795.00 | 4,830.00 | 4,765.00 | 4,795.00 | 4,673.35 | 37,948 |
| 2025-10-24 | 4,840.00 | 4,850.00 | 4,760.00 | 4,795.00 | 4,673.35 | 47,277 |
| 2025-10-23 | 4,765.00 | 4,845.00 | 4,755.00 | 4,815.00 | 4,692.84 | 31,462 |
| 2025-10-22 | 4,855.00 | 4,855.00 | 4,755.00 | 4,830.00 | 4,707.46 | 53,753 |
| 2025-10-21 | 4,900.00 | 4,900.00 | 4,810.00 | 4,825.00 | 4,702.59 | 25,691 |
| 2025-10-20 | 4,875.00 | 4,930.00 | 4,800.00 | 4,850.00 | 4,726.96 | 50,738 |
| 2025-10-17 | 4,965.00 | 4,965.00 | 4,810.00 | 4,825.00 | 4,702.59 | 52,631 |
| 2025-10-16 | 4,995.00 | 4,995.00 | 4,825.00 | 4,910.00 | 4,785.43 | 39,142 |
| 2025-10-15 | 4,905.00 | 4,980.00 | 4,880.00 | 4,975.00 | 4,848.78 | 21,935 |
| 2025-10-14 | 4,995.00 | 4,995.00 | 4,860.00 | 4,930.00 | 4,804.93 | 42,358 |
| 2025-10-13 | 4,820.00 | 4,970.00 | 4,820.00 | 4,965.00 | 4,839.04 | 34,949 |
| 2025-10-10 | 4,900.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,848.78 | 41,408 |
| 2025-10-02 | 4,880.00 | 4,975.00 | 4,865.00 | 4,900.00 | 4,775.69 | 32,058 |
| 2025-10-01 | 4,910.00 | 4,910.00 | 4,855.00 | 4,860.00 | 4,736.70 | 24,184 |
| 2025-09-30 | 4,900.00 | 4,965.00 | 4,850.00 | 4,895.00 | 4,770.81 | 34,005 |
| 2025-09-29 | 4,945.00 | 4,990.00 | 4,915.00 | 4,940.00 | 4,814.67 | 17,389 |
| 2025-09-26 | 5,000.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,824.42 | 46,211 |
| 2025-09-25 | 4,970.00 | 5,130.00 | 4,945.00 | 4,965.00 | 4,839.04 | 34,326 |
| 2025-09-24 | 4,990.00 | 5,035.00 | 4,940.00 | 4,970.00 | 4,843.91 | 43,014 |
| 2025-09-23 | 5,050.00 | 5,090.00 | 4,975.00 | 4,980.00 | 4,853.66 | 51,067 |
| 2025-09-22 | 5,220.00 | 5,280.00 | 4,970.00 | 5,000.00 | 4,873.15 | 154,986 |
| 2025-09-19 | 5,210.00 | 5,230.00 | 5,060.00 | 5,220.00 | 5,087.57 | 19,547 |
| 2025-09-18 | 5,170.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,077.82 | 51,919 |
| 2025-09-17 | 5,150.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,038.84 | 60,165 |
| 2025-09-16 | 5,080.00 | 5,180.00 | 5,060.00 | 5,100.00 | 4,970.61 | 55,267 |
| 2025-09-15 | 5,160.00 | 5,170.00 | 5,020.00 | 5,070.00 | 4,941.37 | 21,593 |
| 2025-09-12 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,019.34 | 23,384 |
| 2025-09-11 | 5,150.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,038.84 | 34,515 |
| 2025-09-10 | 5,070.00 | 5,140.00 | 5,010.00 | 5,130.00 | 4,999.85 | 50,907 |
| 2025-09-09 | 5,040.00 | 5,240.00 | 5,000.00 | 5,040.00 | 4,912.14 | 108,781 |
| 2025-09-08 | 5,000.00 | 5,120.00 | 4,985.00 | 5,040.00 | 4,912.14 | 23,848 |
| 2025-09-05 | 4,940.00 | 5,100.00 | 4,940.00 | 5,000.00 | 4,873.15 | 13,787 |
| 2025-09-04 | 4,890.00 | 4,980.00 | 4,890.00 | 4,935.00 | 4,809.80 | 26,405 |
| 2025-09-03 | 4,925.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,751.32 | 9,021 |
| 2025-09-02 | 4,860.00 | 4,925.00 | 4,860.00 | 4,865.00 | 4,741.58 | 11,350 |
| 2025-09-01 | 4,920.00 | 4,950.00 | 4,835.00 | 4,875.00 | 4,751.32 | 32,339 |
| 2025-08-29 | 4,970.00 | 4,995.00 | 4,915.00 | 4,920.00 | 4,795.18 | 26,251 |
| 2025-08-28 | 5,020.00 | 5,020.00 | 4,945.00 | 4,970.00 | 4,843.91 | 30,556 |
| 2025-08-27 | 5,050.00 | 5,080.00 | 4,990.00 | 4,995.00 | 4,868.28 | 34,263 |
| 2025-08-26 | 5,010.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,912.14 | 26,170 |
| 2025-08-25 | 5,070.00 | 5,110.00 | 5,050.00 | 5,060.00 | 4,931.63 | 18,173 |
| 2025-08-22 | 4,940.00 | 5,040.00 | 4,940.00 | 5,040.00 | 4,912.14 | 23,636 |
| 2025-08-21 | 4,960.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,834.16 | 33,682 |
| 2025-08-20 | 5,040.00 | 5,040.00 | 4,900.00 | 4,940.00 | 4,814.67 | 54,528 |
| 2025-08-19 | 5,080.00 | 5,120.00 | 5,010.00 | 5,050.00 | 4,921.88 | 29,926 |
| 2025-08-18 | 5,120.00 | 5,150.00 | 5,070.00 | 5,080.00 | 4,951.12 | 13,172 |
| 2025-08-14 | 5,100.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,019.34 | 35,736 |
| 2025-08-13 | 5,080.00 | 5,150.00 | 5,060.00 | 5,100.00 | 4,970.61 | 26,108 |
| 2025-08-12 | 5,070.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,921.88 | 29,758 |
| 2025-08-11 | 5,140.00 | 5,145.00 | 5,050.00 | 5,090.00 | 4,960.87 | 40,640 |
| 2025-08-08 | 5,170.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,009.60 | 16,202 |
| 2025-08-07 | 5,160.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,038.84 | 17,324 |
| 2025-08-06 | 5,140.00 | 5,170.00 | 5,060.00 | 5,130.00 | 4,999.85 | 19,648 |
| 2025-08-05 | 5,130.00 | 5,230.00 | 5,090.00 | 5,140.00 | 5,009.60 | 30,713 |
| 2025-08-04 | 5,090.00 | 5,190.00 | 5,060.00 | 5,130.00 | 4,999.85 | 23,216 |
| 2025-08-01 | 5,320.00 | 5,320.00 | 5,070.00 | 5,090.00 | 4,960.87 | 55,922 |
| 2025-07-31 | 5,290.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,146.05 | 16,100 |
| 2025-07-30 | 5,280.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,155.79 | 15,000 |
| 2025-07-29 | 5,340.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,146.05 | 16,455 |
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.