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%WTI98.99▲ 1.89%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,550.003,750.003,535.003,615.003,271.42368,160
2023-08-013,565.003,610.003,500.003,550.003,212.60171,529
2023-07-313,450.003,570.003,415.003,565.003,226.18165,726
2023-07-283,330.003,475.003,320.003,425.003,099.48112,354
2023-07-273,110.003,360.003,110.003,330.003,013.51210,620
2023-07-263,295.003,315.003,050.003,110.002,814.42344,286
2023-07-253,455.003,490.003,275.003,330.003,013.51200,947
2023-07-243,510.003,535.003,405.003,455.003,126.63155,729
2023-07-213,555.003,645.003,480.003,535.003,199.03144,912
2023-07-203,530.003,645.003,515.003,555.003,217.13112,342
2023-07-193,600.003,635.003,515.003,530.003,194.50142,596
2023-07-183,630.003,635.003,490.003,600.003,257.85193,792
2023-07-173,575.003,655.003,430.003,625.003,280.47207,222
2023-07-143,645.003,655.003,515.003,575.003,235.23236,249
2023-07-133,705.003,710.003,585.003,665.003,316.67354,553
2023-07-123,465.003,720.003,460.003,705.003,352.87849,228
2023-07-113,480.003,540.003,340.003,435.003,108.53378,687
2023-07-103,415.003,915.003,380.003,480.003,149.265,726,695
2023-07-073,415.003,435.003,370.003,415.003,090.4364,515
2023-07-063,430.003,525.003,360.003,450.003,122.11140,829
2023-07-053,485.003,535.003,420.003,430.003,104.0161,437
2023-07-043,450.003,530.003,430.003,485.003,153.7888,483
2023-07-033,375.003,450.003,375.003,425.003,099.48137,724
2023-06-303,340.003,395.003,310.003,360.003,040.6683,552
2023-06-293,375.003,380.003,260.003,370.003,049.71106,230
2023-06-283,350.003,450.003,340.003,380.003,058.7688,732
2023-06-273,350.003,450.003,330.003,380.003,058.76104,372
2023-06-263,365.003,400.003,150.003,350.003,031.61185,883
2023-06-233,410.003,420.003,300.003,365.003,045.1866,307
2023-06-223,400.003,470.003,350.003,375.003,054.2359,273
2023-06-213,435.003,445.003,350.003,400.003,076.8667,642
2023-06-203,490.003,495.003,405.003,430.003,104.0168,385
2023-06-193,440.003,520.003,400.003,495.003,162.83111,807
2023-06-163,435.003,485.003,400.003,425.003,099.4877,734
2023-06-153,320.003,440.003,295.003,435.003,108.53171,145
2023-06-143,365.003,390.003,265.003,315.002,999.94148,541
2023-06-133,365.003,415.003,345.003,360.003,040.6693,937
2023-06-123,325.003,385.003,295.003,345.003,027.0974,447
2023-06-093,310.003,395.003,300.003,315.002,999.9478,251
2023-06-083,280.003,330.003,255.003,315.002,999.9492,764
2023-06-073,310.003,365.003,250.003,315.002,999.94121,596
2023-06-053,280.003,600.003,270.003,340.003,022.56613,843
2023-06-023,335.003,335.003,240.003,240.002,932.0791,236
2023-06-013,195.003,385.003,195.003,335.003,018.04174,023
2023-05-313,255.003,325.003,150.003,195.002,891.34129,553
2023-05-303,180.003,275.003,180.003,255.002,945.6471,238
2023-05-263,255.003,280.003,140.003,165.002,864.19108,956
2023-05-253,315.003,325.003,230.003,245.002,936.5959,768
2023-05-243,220.003,310.003,220.003,310.002,995.4193,390
2023-05-233,325.003,355.003,235.003,275.002,963.7495,368
2023-05-223,435.003,435.003,230.003,305.002,990.8979,772
2023-05-193,375.003,435.003,295.003,350.003,031.61160,168
2023-05-183,385.003,430.003,340.003,375.003,054.23235,274
2023-05-173,210.003,380.003,200.003,365.003,045.18289,458
2023-05-163,020.003,250.003,015.003,180.002,877.77508,057
2023-05-152,980.003,110.002,960.003,000.002,714.88190,801
2023-05-122,960.003,140.002,935.002,980.002,696.78318,588
2023-05-112,930.002,995.002,930.002,955.002,674.15101,142
2023-05-102,880.002,985.002,860.002,930.002,651.53143,287
2023-05-092,920.002,935.002,855.002,895.002,619.8577,715
← NewerPage 14 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.