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%WTI99.39▲ 2.31%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,565.003,610.003,510.003,540.003,203.5580,845
2023-11-013,385.003,585.003,385.003,565.003,226.18184,589
2023-10-313,405.003,500.003,335.003,380.003,058.7691,053
2023-10-303,365.003,465.003,345.003,405.003,081.3898,508
2023-10-273,345.003,400.003,275.003,365.003,045.1884,676
2023-10-263,455.003,465.003,335.003,345.003,027.0977,273
2023-10-253,490.003,540.003,470.003,515.003,180.9382,794
2023-10-243,410.003,505.003,290.003,490.003,158.30103,784
2023-10-233,445.003,445.003,330.003,425.003,099.4866,755
2023-10-203,535.003,535.003,380.003,450.003,122.11120,693
2023-10-193,605.003,615.003,515.003,580.003,239.75120,090
2023-10-183,655.003,700.003,580.003,675.003,325.7298,509
2023-10-173,465.003,695.003,465.003,650.003,303.10182,269
2023-10-163,505.003,505.003,395.003,490.003,158.3067,830
2023-10-133,565.003,610.003,415.003,520.003,185.4549,052
2023-10-123,570.003,635.003,550.003,585.003,244.2889,103
2023-10-113,410.003,585.003,410.003,570.003,230.70143,890
2023-10-103,410.003,530.003,395.003,445.003,117.58103,587
2023-10-063,330.003,440.003,330.003,395.003,072.3374,555
2023-10-053,325.003,470.003,290.003,395.003,072.33106,417
2023-10-043,380.003,410.003,250.003,325.003,008.99131,838
2023-09-273,245.003,380.003,210.003,380.003,058.7653,195
2023-09-263,275.003,350.003,260.003,280.002,968.2665,362
2023-09-253,330.003,370.003,230.003,275.002,963.7490,356
2023-09-223,320.003,385.003,295.003,340.003,022.5671,837
2023-09-213,470.003,475.003,300.003,390.003,067.81127,379
2023-09-203,455.003,480.003,425.003,470.003,140.2155,124
2023-09-193,515.003,575.003,430.003,455.003,126.63104,997
2023-09-183,630.003,670.003,525.003,525.003,189.9890,184
2023-09-153,740.003,740.003,610.003,630.003,285.00113,313
2023-09-143,755.003,800.003,705.003,725.003,370.97147,362
2023-09-133,655.003,770.003,650.003,755.003,398.12156,713
2023-09-123,690.003,770.003,635.003,660.003,312.15128,345
2023-09-113,550.003,720.003,545.003,710.003,357.40197,434
2023-09-083,540.003,580.003,510.003,560.003,221.6542,086
2023-09-073,555.003,585.003,505.003,575.003,235.2384,663
2023-09-063,595.003,655.003,540.003,555.003,217.1361,936
2023-09-053,545.003,620.003,530.003,595.003,253.33111,213
2023-09-043,500.003,565.003,440.003,555.003,217.1366,542
2023-09-013,575.003,575.003,485.003,500.003,167.35123,453
2023-08-313,590.003,615.003,540.003,575.003,235.2374,243
2023-08-303,580.003,610.003,540.003,590.003,248.8084,339
2023-08-293,540.003,695.003,515.003,570.003,230.70126,095
2023-08-283,395.003,560.003,395.003,500.003,167.35107,280
2023-08-253,510.003,530.003,380.003,390.003,067.81104,321
2023-08-243,585.003,585.003,475.003,510.003,176.40111,744
2023-08-233,450.003,540.003,375.003,515.003,180.93182,159
2023-08-223,495.003,565.003,395.003,450.003,122.11183,470
2023-08-213,535.003,580.003,470.003,495.003,162.83180,503
2023-08-183,665.003,725.003,510.003,535.003,199.03339,964
2023-08-173,690.003,750.003,545.003,725.003,370.97263,642
2023-08-163,730.003,800.003,610.003,705.003,352.87314,313
2023-08-143,945.003,945.003,590.003,805.003,443.37333,555
2023-08-114,080.004,130.003,940.003,950.003,574.59323,479
2023-08-103,920.004,095.003,885.004,040.003,656.03344,489
2023-08-093,915.003,930.003,805.003,920.003,547.44205,523
2023-08-083,855.004,120.003,670.003,930.003,556.49557,157
2023-08-074,010.004,025.003,805.003,820.003,456.94231,502
2023-08-043,875.003,985.003,775.003,985.003,606.26428,398
2023-08-033,615.003,955.003,610.003,955.003,579.111,192,559
← NewerPage 13 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.