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%WTI99.53▲ 2.45%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,920.002,945.002,910.002,935.002,727.0025,348
2024-01-292,950.002,970.002,920.002,930.002,722.3535,483
2024-01-262,915.002,970.002,900.002,945.002,736.2941,024
2024-01-252,935.002,950.002,910.002,915.002,708.4230,143
2024-01-242,985.002,985.002,930.002,960.002,750.2353,614
2024-01-232,915.002,980.002,910.002,975.002,764.1664,138
2024-01-222,955.002,965.002,905.002,930.002,722.3555,202
2024-01-192,945.002,990.002,930.002,945.002,736.2976,110
2024-01-182,895.002,945.002,875.002,940.002,731.64100,422
2024-01-172,985.002,985.002,885.002,905.002,699.13138,664
2024-01-163,045.003,070.002,990.002,990.002,778.10167,570
2024-01-153,090.003,095.003,030.003,050.002,833.85118,789
2024-01-123,135.003,135.003,075.003,095.002,875.66101,742
2024-01-113,155.003,165.003,105.003,120.002,898.8978,131
2024-01-103,185.003,200.003,115.003,155.002,931.4179,186
2024-01-093,145.003,210.003,145.003,185.002,959.28122,029
2024-01-083,110.003,165.003,110.003,140.002,917.47168,854
2024-01-053,085.003,130.003,080.003,110.002,889.6087,335
2024-01-043,110.003,125.003,075.003,090.002,871.0168,662
2024-01-033,140.003,145.003,100.003,130.002,908.1873,654
2024-01-023,095.003,170.003,080.003,155.002,931.41131,486
2023-12-283,075.003,120.003,075.003,100.002,880.31105,264
2023-12-273,070.003,090.003,070.003,075.002,857.0878,094
2023-12-263,070.003,090.003,055.003,075.002,782.7546,405
2023-12-223,080.003,085.003,055.003,070.002,778.2272,335
2023-12-213,075.003,105.003,060.003,080.002,787.2770,612
2023-12-203,125.003,150.003,075.003,080.002,787.27156,078
2023-12-193,105.003,135.003,105.003,125.002,827.9991,228
2023-12-183,100.003,135.003,090.003,115.002,818.9547,573
2023-12-153,085.003,115.003,080.003,100.002,805.3762,593
2023-12-143,090.003,135.003,075.003,090.002,796.3281,448
2023-12-133,115.003,115.003,065.003,080.002,787.2773,598
2023-12-123,085.003,120.003,075.003,105.002,809.9058,501
2023-12-113,115.003,165.003,075.003,100.002,805.37159,443
2023-12-083,110.003,140.003,065.003,110.002,814.4274,996
2023-12-073,155.003,210.003,075.003,110.002,814.42135,202
2023-12-063,090.003,255.003,070.003,155.002,855.14222,322
2023-12-053,190.003,200.003,070.003,100.002,805.37195,429
2023-12-043,145.003,215.003,115.003,200.002,895.87111,403
2023-12-013,145.003,200.003,105.003,145.002,846.09142,290
2023-11-303,105.003,145.003,060.003,145.002,846.09121,794
2023-11-293,115.003,145.003,050.003,105.002,809.90141,924
2023-11-283,290.003,335.003,065.003,095.002,800.85503,067
2023-11-273,370.003,415.003,265.003,290.002,977.31205,958
2023-11-243,395.003,430.003,320.003,380.003,058.76177,768
2023-11-233,455.003,485.003,395.003,395.003,072.33126,544
2023-11-223,455.003,510.003,415.003,460.003,131.1675,544
2023-11-213,370.003,485.003,365.003,470.003,140.2190,282
2023-11-203,365.003,435.003,345.003,370.003,049.7198,283
2023-11-173,455.003,485.003,355.003,370.003,049.7184,125
2023-11-163,445.003,480.003,320.003,455.003,126.63151,832
2023-11-153,370.003,465.003,365.003,445.003,117.58117,311
2023-11-143,295.003,385.003,275.003,365.003,045.1898,185
2023-11-133,360.003,405.003,275.003,305.002,990.89119,250
2023-11-103,440.003,500.003,330.003,345.003,027.09181,710
2023-11-093,530.003,555.003,445.003,495.003,162.8362,820
2023-11-083,635.003,665.003,500.003,530.003,194.50134,916
2023-11-073,530.003,695.003,490.003,670.003,321.20193,711
2023-11-063,540.003,600.003,470.003,530.003,194.50127,251
2023-11-033,560.003,595.003,490.003,505.003,171.8896,019
← NewerPage 12 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.