BRIDGETEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,420.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,194.78 | 23,521 |
| 2025-04-25 | 5,380.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,282.49 | 27,544 |
| 2025-04-24 | 5,360.00 | 5,590.00 | 5,350.00 | 5,380.00 | 5,243.51 | 44,637 |
| 2025-04-23 | 5,470.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,263.00 | 23,807 |
| 2025-04-22 | 5,380.00 | 5,450.00 | 5,160.00 | 5,450.00 | 5,311.73 | 47,546 |
| 2025-04-21 | 5,440.00 | 5,560.00 | 5,380.00 | 5,380.00 | 5,243.51 | 91,109 |
| 2025-04-18 | 5,300.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,292.24 | 52,323 |
| 2025-04-17 | 5,140.00 | 5,360.00 | 5,130.00 | 5,340.00 | 5,204.52 | 40,326 |
| 2025-04-16 | 5,320.00 | 5,430.00 | 5,200.00 | 5,220.00 | 5,087.57 | 61,888 |
| 2025-04-15 | 5,210.00 | 5,360.00 | 5,190.00 | 5,310.00 | 5,175.29 | 54,587 |
| 2025-04-14 | 5,130.00 | 5,380.00 | 5,110.00 | 5,280.00 | 5,146.05 | 149,279 |
| 2025-04-11 | 4,830.00 | 5,050.00 | 4,830.00 | 5,040.00 | 4,912.14 | 50,291 |
| 2025-04-10 | 4,700.00 | 4,915.00 | 4,700.00 | 4,915.00 | 4,790.31 | 52,411 |
| 2025-04-09 | 4,605.00 | 4,680.00 | 4,550.00 | 4,550.00 | 4,434.57 | 65,791 |
| 2025-04-08 | 4,690.00 | 4,795.00 | 4,640.00 | 4,705.00 | 4,585.63 | 87,370 |
| 2025-04-07 | 4,860.00 | 4,870.00 | 4,560.00 | 4,675.00 | 4,556.40 | 83,148 |
| 2025-04-04 | 4,700.00 | 5,000.00 | 4,700.00 | 4,915.00 | 4,790.31 | 28,425 |
| 2025-04-03 | 4,700.00 | 4,855.00 | 4,700.00 | 4,805.00 | 4,683.10 | 42,097 |
| 2025-04-02 | 4,850.00 | 4,910.00 | 4,800.00 | 4,800.00 | 4,678.22 | 25,521 |
| 2025-04-01 | 4,745.00 | 4,935.00 | 4,715.00 | 4,890.00 | 4,765.94 | 50,983 |
| 2025-03-31 | 4,660.00 | 4,890.00 | 4,660.00 | 4,745.00 | 4,624.62 | 62,507 |
| 2025-03-28 | 4,990.00 | 5,010.00 | 4,875.00 | 4,890.00 | 4,765.94 | 60,602 |
| 2025-03-27 | 5,090.00 | 5,140.00 | 5,020.00 | 5,020.00 | 4,892.64 | 41,752 |
| 2025-03-26 | 5,010.00 | 5,170.00 | 5,010.00 | 5,100.00 | 4,970.61 | 30,559 |
| 2025-03-25 | 5,120.00 | 5,170.00 | 5,000.00 | 5,010.00 | 4,882.90 | 64,743 |
| 2025-03-24 | 5,070.00 | 5,200.00 | 5,060.00 | 5,090.00 | 4,960.87 | 39,047 |
| 2025-03-21 | 5,180.00 | 5,260.00 | 5,020.00 | 5,120.00 | 4,990.11 | 51,551 |
| 2025-03-20 | 5,370.00 | 5,380.00 | 5,170.00 | 5,180.00 | 5,048.58 | 50,241 |
| 2025-03-19 | 5,320.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,185.03 | 31,264 |
| 2025-03-18 | 5,340.00 | 5,370.00 | 5,320.00 | 5,320.00 | 5,185.03 | 33,689 |
| 2025-03-17 | 5,350.00 | 5,380.00 | 5,280.00 | 5,340.00 | 5,204.52 | 46,392 |
| 2025-03-14 | 5,140.00 | 5,380.00 | 5,140.00 | 5,360.00 | 5,224.02 | 61,062 |
| 2025-03-13 | 5,330.00 | 5,480.00 | 5,190.00 | 5,190.00 | 5,058.33 | 153,543 |
| 2025-03-12 | 5,090.00 | 5,270.00 | 5,090.00 | 5,230.00 | 5,097.32 | 52,756 |
| 2025-03-11 | 5,020.00 | 5,130.00 | 4,985.00 | 5,130.00 | 4,999.85 | 89,398 |
| 2025-03-10 | 5,180.00 | 5,265.00 | 5,140.00 | 5,240.00 | 5,107.06 | 38,987 |
| 2025-03-07 | 5,210.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,087.57 | 56,675 |
| 2025-03-06 | 5,320.00 | 5,400.00 | 5,230.00 | 5,280.00 | 5,146.05 | 41,050 |
| 2025-03-05 | 5,260.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,194.78 | 46,474 |
| 2025-03-04 | 5,150.00 | 5,310.00 | 5,150.00 | 5,300.00 | 5,165.54 | 53,650 |
| 2025-02-28 | 5,530.00 | 5,530.00 | 5,190.00 | 5,230.00 | 5,097.32 | 177,930 |
| 2025-02-27 | 5,670.00 | 5,710.00 | 5,460.00 | 5,490.00 | 5,350.72 | 124,957 |
| 2025-02-26 | 5,630.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,506.66 | 71,848 |
| 2025-02-25 | 5,620.00 | 5,740.00 | 5,590.00 | 5,680.00 | 5,535.90 | 62,626 |
| 2025-02-24 | 5,710.00 | 5,710.00 | 5,570.00 | 5,680.00 | 5,535.90 | 96,605 |
| 2025-02-21 | 5,890.00 | 5,910.00 | 5,750.00 | 5,780.00 | 5,633.36 | 103,398 |
| 2025-02-20 | 5,970.00 | 6,100.00 | 5,790.00 | 5,870.00 | 5,721.08 | 134,995 |
| 2025-02-19 | 6,060.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,730.82 | 151,714 |
| 2025-02-18 | 6,010.00 | 6,200.00 | 5,840.00 | 6,080.00 | 5,925.75 | 374,801 |
| 2025-02-17 | 5,780.00 | 5,960.00 | 5,780.00 | 5,960.00 | 5,808.79 | 91,647 |
| 2025-02-14 | 5,890.00 | 5,970.00 | 5,760.00 | 5,780.00 | 5,633.36 | 87,299 |
| 2025-02-13 | 5,850.00 | 5,960.00 | 5,750.00 | 5,880.00 | 5,730.82 | 110,231 |
| 2025-02-12 | 6,080.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,691.84 | 174,968 |
| 2025-02-11 | 6,180.00 | 6,220.00 | 6,000.00 | 6,090.00 | 5,935.50 | 234,499 |
| 2025-02-10 | 6,050.00 | 6,240.00 | 6,030.00 | 6,170.00 | 6,013.47 | 292,966 |
| 2025-02-07 | 6,310.00 | 6,350.00 | 6,120.00 | 6,200.00 | 6,042.71 | 443,687 |
| 2025-02-06 | 6,230.00 | 6,400.00 | 6,140.00 | 6,400.00 | 6,237.63 | 767,180 |
| 2025-02-05 | 6,140.00 | 6,400.00 | 6,060.00 | 6,160.00 | 6,003.72 | 831,827 |
| 2025-02-04 | 6,250.00 | 7,040.00 | 6,020.00 | 6,130.00 | 5,974.48 | 5,542,435 |
| 2025-02-03 | 5,620.00 | 6,740.00 | 5,300.00 | 6,330.00 | 6,169.41 | 5,830,463 |
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.