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%WTI99.27▲ 2.18%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,720.002,760.002,720.002,735.002,541.17100,693
2024-04-262,725.002,760.002,705.002,735.002,541.17117,809
2024-04-252,695.002,755.002,675.002,740.002,545.82213,413
2024-04-242,655.002,715.002,640.002,700.002,508.65256,874
2024-04-232,615.003,000.002,605.002,630.002,443.612,582,779
2024-04-222,595.002,615.002,580.002,600.002,415.7470,630
2024-04-192,650.002,650.002,565.002,600.002,415.74100,638
2024-04-182,620.002,685.002,620.002,655.002,466.84138,081
2024-04-172,620.002,655.002,615.002,645.002,457.5559,258
2024-04-162,660.002,660.002,590.002,630.002,443.61120,695
2024-04-152,695.002,695.002,640.002,670.002,480.7891,949
2024-04-122,680.002,725.002,675.002,705.002,513.3072,221
2024-04-112,660.002,700.002,645.002,685.002,494.7260,328
2024-04-092,675.002,690.002,670.002,690.002,499.3659,882
2024-04-082,740.002,740.002,680.002,690.002,499.36158,587
2024-04-052,715.002,745.002,715.002,740.002,545.8272,820
2024-04-042,750.002,770.002,720.002,745.002,550.4663,413
2024-04-032,750.002,755.002,710.002,750.002,555.1174,059
2024-04-022,790.002,805.002,735.002,755.002,559.76143,724
2024-04-012,780.002,825.002,770.002,785.002,587.63171,114
2024-03-292,785.002,785.002,760.002,780.002,582.9899,211
2024-03-282,790.002,800.002,770.002,785.002,587.6380,157
2024-03-272,800.002,815.002,785.002,790.002,592.2860,642
2024-03-262,825.002,835.002,785.002,795.002,596.92201,917
2024-03-252,835.002,835.002,815.002,830.002,629.4472,614
2024-03-222,875.002,880.002,815.002,840.002,638.73185,062
2024-03-212,880.002,900.002,860.002,875.002,671.2549,259
2024-03-202,840.002,880.002,835.002,880.002,675.9071,068
2024-03-192,845.002,845.002,810.002,840.002,638.7373,978
2024-03-182,835.002,865.002,820.002,845.002,643.38108,079
2024-03-152,845.002,850.002,820.002,845.002,643.3857,116
2024-03-142,850.002,870.002,815.002,850.002,648.0251,030
2024-03-132,825.002,855.002,810.002,855.002,652.67130,356
2024-03-122,830.002,835.002,795.002,825.002,624.7983,335
2024-03-112,835.002,860.002,800.002,830.002,629.4480,687
2024-03-082,815.002,880.002,815.002,835.002,634.09117,743
2024-03-072,810.002,820.002,775.002,820.002,620.1565,123
2024-03-062,820.002,845.002,805.002,820.002,620.1554,191
2024-03-052,865.002,900.002,770.002,845.002,643.38156,623
2024-03-042,845.002,875.002,845.002,870.002,666.6167,341
2024-02-292,870.002,875.002,810.002,835.002,634.09112,392
2024-02-282,895.002,900.002,845.002,865.002,661.96130,666
2024-02-272,930.002,930.002,880.002,885.002,680.5466,007
2024-02-262,930.002,960.002,905.002,915.002,708.42101,990
2024-02-232,970.002,975.002,920.002,935.002,727.0093,168
2024-02-222,965.002,965.002,920.002,965.002,754.87112,936
2024-02-212,945.002,985.002,925.002,960.002,750.2380,098
2024-02-202,970.002,970.002,925.002,945.002,736.2955,371
2024-02-192,965.002,985.002,925.002,965.002,754.87121,427
2024-02-162,985.002,985.002,940.002,965.002,754.8762,792
2024-02-152,990.003,005.002,920.002,965.002,754.87305,032
2024-02-142,910.003,040.002,870.002,985.002,773.46406,172
2024-02-132,890.002,925.002,865.002,910.002,703.7766,481
2024-02-082,895.002,900.002,860.002,885.002,680.5444,141
2024-02-072,905.002,905.002,870.002,895.002,689.8350,765
2024-02-062,905.002,930.002,875.002,900.002,694.4837,253
2024-02-052,915.002,915.002,885.002,905.002,699.1350,582
2024-02-022,885.002,940.002,880.002,905.002,699.1378,274
2024-02-012,875.002,895.002,855.002,880.002,675.9047,819
2024-01-312,935.002,945.002,870.002,880.002,675.9099,061
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2780.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.