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%WTI99.46▲ 2.38%
← 064480.KQ stock page

BRIDGETEC Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,405.002,460.002,395.002,445.002,445.0010,741
2026-10-202,435.002,460.002,365.002,405.002,405.0024,329
2026-10-192,430.002,435.002,380.002,435.002,435.0014,499
2026-10-162,350.002,430.002,350.002,380.002,380.0052,425
2026-10-152,355.002,425.002,330.002,390.002,390.0049,374
2026-10-142,515.002,520.002,420.002,465.002,465.0029,073
2026-10-132,500.002,545.002,405.002,500.002,500.0051,023
2026-10-122,655.002,655.002,545.002,560.002,560.0031,105
2026-10-082,565.002,700.002,555.002,670.002,670.0033,764
2026-10-072,575.002,605.002,565.002,580.002,580.0016,697
2026-10-062,575.002,610.002,565.002,570.002,570.007,380
2026-10-022,565.002,580.002,540.002,575.002,575.0023,516
2026-10-012,560.002,560.002,520.002,550.002,550.0019,912
2026-09-302,520.002,550.002,500.002,530.002,530.0018,658
2026-09-292,560.002,585.002,520.002,520.002,520.0026,727
2026-09-282,635.002,640.002,565.002,585.002,585.0035,620
2026-09-232,630.002,650.002,580.002,635.002,635.0019,443
2026-09-222,620.002,665.002,590.002,630.002,630.0020,719
2026-09-212,620.002,650.002,575.002,635.002,635.0042,452
2026-09-182,615.002,650.002,580.002,625.002,625.0036,080
2026-09-172,600.002,610.002,585.002,600.002,600.0010,735
2026-09-162,660.002,665.002,590.002,600.002,600.0041,058
2026-09-152,680.002,690.002,610.002,665.002,665.009,715
2026-09-142,695.002,710.002,630.002,675.002,675.0017,975
2026-09-112,695.002,755.002,680.002,695.002,695.0026,857
2026-09-102,775.002,825.002,695.002,750.002,750.0023,970
2026-09-092,770.002,790.002,710.002,775.002,775.0019,439
2026-09-082,770.002,775.002,730.002,770.002,770.0023,630
2026-09-072,785.002,785.002,720.002,770.002,770.009,732
2026-09-042,765.002,785.002,750.002,775.002,775.007,126
2026-09-032,760.002,780.002,735.002,765.002,765.0020,531
2026-09-022,760.002,785.002,730.002,760.002,760.0015,458
2026-09-012,790.002,800.002,760.002,785.002,785.0029,690
2026-08-312,855.002,855.002,775.002,800.002,800.0020,290
2026-08-282,855.002,880.002,830.002,855.002,855.0018,258
2026-08-272,855.002,895.002,835.002,860.002,860.0027,694
2026-08-262,875.002,885.002,820.002,855.002,855.0029,025
2026-08-252,945.002,945.002,845.002,875.002,875.0046,932
2026-08-242,975.002,980.002,900.002,945.002,945.0029,868
2026-08-213,005.003,005.002,900.002,975.002,975.0023,646
2026-08-203,005.003,030.002,900.003,000.003,000.0019,182
2026-08-192,855.002,995.002,845.002,990.002,990.0035,461
2026-08-182,960.003,005.002,855.002,955.002,955.0054,224
2026-08-142,920.002,970.002,910.002,955.002,955.0035,594
2026-08-132,860.002,960.002,860.002,920.002,920.0032,640
2026-08-122,860.002,870.002,820.002,870.002,870.0026,620
2026-08-112,810.002,870.002,705.002,860.002,860.0023,263
2026-08-102,780.002,835.002,700.002,795.002,795.0028,548
2026-08-072,710.002,770.002,700.002,750.002,750.0025,999
2026-08-062,710.002,760.002,680.002,735.002,735.0035,400
2026-08-052,700.002,750.002,680.002,730.002,730.0032,179
2026-08-042,570.002,720.002,570.002,700.002,700.0032,417
2026-08-032,500.002,620.002,500.002,570.002,570.0027,811
2026-07-312,455.002,550.002,430.002,510.002,510.0055,555
2026-07-302,360.002,475.002,355.002,455.002,455.0033,732
2026-07-292,545.002,640.002,300.002,465.002,465.0060,187
2026-07-282,665.002,725.002,450.002,585.002,585.0064,039
2026-07-272,660.002,740.002,615.002,685.002,685.0034,267
2026-07-242,615.002,675.002,580.002,660.002,660.0039,336
2026-07-232,550.002,630.002,550.002,620.002,620.0038,774
Page 1 of 3 · 121 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.